Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-06 | $0.03984 | $0.08913 | $0.03984 | $0.07674 | $16,943.70 | $0 |
| 2017-09-07 | $0.07677 | $0.09283 | $0.07005 | $0.08582 | $7,376.51 | $0 |
| 2017-09-08 | $0.08580 | $0.1261 | $0.08532 | $0.1059 | $11,573.50 | $0 |
| 2017-09-09 | $0.1061 | $0.3035 | $0.08690 | $0.1376 | $20,547.90 | $0 |
| 2017-09-10 | $0.1470 | $0.1470 | $0.08639 | $0.09451 | $8,355.17 | $0 |
| 2017-09-11 | $0.09481 | $0.1136 | $0.05488 | $0.08157 | $1,562.79 | $0 |
| 2017-09-12 | $0.08154 | $0.1011 | $0.05993 | $0.06625 | $3,037.27 | $0 |
| 2017-09-13 | $0.06628 | $0.07490 | $0.03889 | $0.05816 | $6,473.51 | $0 |
| 2017-09-14 | $0.05816 | $0.07664 | $0.05366 | $0.05366 | $3,243.88 | $0 |
| 2017-09-15 | $0.05357 | $0.08253 | $0.04974 | $0.07019 | $10,623.80 | $0 |
| 2017-09-16 | $0.07085 | $0.07193 | $0.05232 | $0.06068 | $251.95 | $0 |
| 2017-09-17 | $0.06077 | $0.06077 | $0.05467 | $0.05843 | $73.16 | $0 |
| 2017-09-18 | $0.05831 | $0.06971 | $0.05831 | $0.06492 | $955.56 | $0 |
| 2017-09-19 | $0.06507 | $0.07147 | $0.06106 | $0.06106 | $2,316.05 | $0 |
| 2017-09-20 | $0.06097 | $0.1268 | $0.04871 | $0.07205 | $11,547.60 | $0 |
| 2017-09-21 | $0.07169 | $0.09885 | $0.06488 | $0.08033 | $6,138.81 | $0 |
| 2017-09-22 | $0.08024 | $0.08153 | $0.05838 | $0.06161 | $1,999.78 | $0 |
| 2017-09-23 | $0.06143 | $0.09920 | $0.06084 | $0.07850 | $2,338.25 | $0 |
| 2017-09-24 | $0.07850 | $0.1078 | $0.06610 | $0.09319 | $4,517.02 | $0 |
| 2017-09-25 | $0.09309 | $0.1136 | $0.08473 | $0.09622 | $2,085.06 | $0 |
| 2017-09-26 | $0.09621 | $0.09953 | $0.08201 | $0.08216 | $799.63 | $0 |
| 2017-09-27 | $0.08193 | $0.1158 | $0.08193 | $0.1025 | $2,487.06 | $0 |
| 2017-09-28 | $0.1025 | $0.1042 | $0.09106 | $0.09934 | $2,939.21 | $0 |
| 2017-09-29 | $0.09926 | $0.1192 | $0.09582 | $0.1021 | $2,587.61 | $0 |
| 2017-09-30 | $0.1021 | $0.1463 | $0.1006 | $0.1463 | $15,541.80 | $0 |