Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.05833 | $0.05949 | $0.05807 | $0.05919 | $11.83 | $432,197 |
| 2014-08-02 | $0.05919 | $0.05919 | $0.05832 | $0.05887 | $12.90 | $429,863 |
| 2014-08-03 | $0.05883 | $0.05886 | $0.05811 | $0.05861 | $1.17 | $427,917 |
| 2014-08-04 | $0.05856 | $0.05863 | $0.02335 | $0.02355 | $4.14 | $171,956 |
| 2014-08-05 | $0.02356 | $0.02359 | $0.02336 | $0.02342 | $9.27 | $170,979 |
| 2014-08-06 | $0.02344 | $0.02348 | $0.02099 | $0.02105 | $7.34 | $153,675 |
| 2014-08-07 | $0.02105 | $0.02128 | $0.02103 | $0.02120 | $7.66 | $154,784 |
| 2014-08-08 | $0.02120 | $0.02153 | $0.005925 | $0.005926 | $7.89 | $43,266.14 |
| 2014-08-09 | $0.005925 | $0.005925 | $0.005876 | $0.005894 | $7.85 | $43,032.13 |
| 2014-08-10 | $0.005892 | $0.005945 | $0.005879 | $0.005911 | $7.87 | $43,155.45 |
| 2014-08-11 | $0.005913 | $0.005915 | $0.005741 | $0.005764 | $7.68 | $42,082.66 |
| 2014-08-12 | $0.005765 | $0.03987 | $0.005666 | $0.03987 | $37.45 | $291,141 |
| 2014-08-13 | $0.03993 | $0.2192 | $0.01634 | $0.1606 | $88.90 | $1,172,780 |
| 2014-08-14 | $0.1605 | $0.1605 | $0.01498 | $0.1012 | $87.45 | $738,860 |
| 2014-08-15 | $0.1022 | $0.1036 | $0.02480 | $0.02486 | $85.90 | $181,515 |
| 2014-08-16 | $0.02490 | $0.02608 | $0.02440 | $0.02600 | $89.87 | $189,805 |
| 2014-08-17 | $0.02597 | $0.02602 | $0.02419 | $0.02460 | $85.25 | $179,610 |
| 2014-08-18 | $0.02459 | $0.02498 | $0.02220 | $0.02308 | $79.99 | $168,531 |
| 2014-08-19 | $0.02308 | $0.09714 | $0.02279 | $0.09705 | $85.08 | $708,589 |
| 2014-08-20 | $0.09701 | $0.09843 | $0.02441 | $0.02561 | $2.30 | $186,982 |
| 2014-08-21 | $0.02553 | $0.2102 | $0.02553 | $0.2069 | $76.35 | $1,510,613 |
| 2014-08-22 | $0.2070 | $0.2086 | $0.2005 | $0.2056 | $75.88 | $1,501,282 |
| 2014-08-23 | $0.2054 | $0.2057 | $0.1968 | $0.1992 | $73.52 | $1,454,649 |
| 2014-08-24 | $0.1993 | $0.2020 | $0.02758 | $0.1779 | $92.38 | $1,298,911 |
| 2014-08-25 | $0.1779 | $0.1779 | $0.1747 | $0.1759 | $138.38 | $1,284,118 |
| 2014-08-26 | $0.1759 | $0.1794 | $0.1759 | $0.1790 | $140.88 | $1,307,307 |
| 2014-08-27 | $0.1793 | $0.1949 | $0.02871 | $0.1942 | $177.32 | $1,418,200 |
| 2014-08-28 | $0.1941 | $0.1961 | $0.1014 | $0.1016 | $46.47 | $741,547 |
| 2014-08-29 | $0.1017 | $0.1023 | $0.1008 | $0.1017 | $46.54 | $742,570 |
| 2014-08-30 | $0.1017 | $0.1689 | $0.05019 | $0.1686 | $1.75 | $1,230,789 |
| 2014-08-31 | $0.1681 | $0.1688 | $0.05224 | $0.05257 | $4.28 | $383,820 |