Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-02 | $0.01305 | $0.01316 | $0.01283 | $0.01304 | $6.58 | $95,178.25 |
| 2014-11-03 | $0.01302 | $0.03581 | $0.003269 | $0.003276 | $2.98 | $23,915.87 |
| 2014-11-04 | $0.003272 | $0.003318 | $0.003251 | $0.003305 | $3.00 | $24,130.39 |
| 2014-11-05 | $0.003307 | $0.003434 | $0.003307 | $0.003395 | $0.7463 | $24,787.07 |
| 2014-11-06 | $0.003395 | $0.003530 | $0.003384 | $0.003493 | $0.7679 | $25,502.90 |
| 2014-11-07 | $0.003498 | $0.003527 | $0.003418 | $0.003424 | $0.7528 | $25,000.93 |
| 2014-11-08 | $0.003422 | $0.003470 | $0.003422 | $0.003455 | $0.7595 | $25,225.30 |
| 2014-11-09 | $0.003454 | $0.003636 | $0.003443 | $0.003633 | $0.7986 | $26,523.19 |
| 2014-11-10 | $0.003623 | $0.003748 | $0.003576 | $0.003669 | $0.8066 | $26,790.42 |
| 2014-11-11 | $0.003659 | $0.003713 | $0.003637 | $0.003677 | $0.8083 | $26,846.71 |
| 2014-11-12 | $0.003680 | $0.02149 | $0.003680 | $0.02118 | $0.6989 | $154,628 |
| 2014-11-13 | $0.02136 | $0.02285 | $0.02006 | $0.02104 | $0.6942 | $153,596 |
| 2014-11-14 | $0.02092 | $0.07986 | $0.01154 | $0.07956 | $26.04 | $580,922 |
| 2014-11-15 | $0.07993 | $0.08111 | $0.04816 | $0.06394 | $1.34 | $466,867 |
| 2014-11-16 | $0.06370 | $0.06644 | $0.03426 | $0.03491 | $2.78 | $254,886 |
| 2014-11-17 | $0.03495 | $0.06948 | $0.03495 | $0.03874 | $4.95 | $282,860 |
| 2014-11-18 | $0.03878 | $0.06487 | $0.03340 | $0.06378 | $3.02 | $465,707 |
| 2014-11-19 | $0.06356 | $0.06571 | $0.06356 | $0.06470 | $1.36 | $472,412 |
| 2014-11-20 | $0.06466 | $0.06495 | $0.06066 | $0.06084 | $17.89 | $444,214 |
| 2014-11-21 | $0.06085 | $0.06085 | $0.05851 | $0.05965 | $17.54 | $435,534 |
| 2014-11-22 | $0.05978 | $0.06203 | $0.05966 | $0.06000 | $17.64 | $438,107 |
| 2014-11-23 | $0.06005 | $0.06305 | $0.06005 | $0.06249 | $18.38 | $456,297 |
| 2014-11-24 | $0.06239 | $0.06468 | $0.02634 | $0.02639 | $0.08576 | $192,659 |
| 2014-11-25 | $0.02639 | $0.02763 | $0.02534 | $0.02628 | $0.08541 | $191,866 |
| 2014-11-26 | $0.02633 | $0.02644 | $0.02561 | $0.02579 | $0.08382 | $188,299 |
| 2014-11-27 | $0.02594 | $0.02618 | $0.02578 | $0.02588 | $0.08411 | $188,963 |
| 2014-11-28 | $0.02586 | $0.03828 | $0.02515 | $0.03764 | $23.79 | $274,857 |
| 2014-11-29 | $0.03762 | $0.03797 | $0.03536 | $0.03568 | $41.56 | $260,479 |
| 2014-11-30 | $0.03568 | $0.03634 | $0.03547 | $0.03592 | $41.85 | $262,251 |