Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1464 | $0.1468 | $0.1128 | $0.1177 | $1,674.97 | $0 |
| 2017-10-02 | $0.1177 | $0.1326 | $0.1143 | $0.1279 | $3,278.50 | $0 |
| 2017-10-03 | $0.1279 | $0.1827 | $0.1190 | $0.1307 | $10,945.30 | $0 |
| 2017-10-04 | $0.1310 | $0.1314 | $0.1136 | $0.1245 | $885.63 | $0 |
| 2017-10-05 | $0.1246 | $0.1255 | $0.07954 | $0.1080 | $9,489.89 | $0 |
| 2017-10-06 | $0.1080 | $0.1187 | $0.09745 | $0.09960 | $413.93 | $0 |
| 2017-10-07 | $0.09964 | $0.1297 | $0.09655 | $0.1025 | $1,815.98 | $0 |
| 2017-10-08 | $0.1022 | $0.1146 | $0.08438 | $0.1132 | $15,690.60 | $0 |
| 2017-10-09 | $0.1133 | $0.1287 | $0.08529 | $0.1248 | $23,235.30 | $0 |
| 2017-10-10 | $0.1248 | $0.1269 | $0.08891 | $0.09357 | $8,292.78 | $0 |
| 2017-10-11 | $0.09355 | $0.09394 | $0.07853 | $0.08239 | $3,935.62 | $0 |
| 2017-10-12 | $0.08246 | $0.09738 | $0.08180 | $0.09075 | $2,627.26 | $0 |
| 2017-10-13 | $0.09103 | $0.09832 | $0.06308 | $0.06962 | $4,056.05 | $0 |
| 2017-10-14 | $0.07125 | $0.08919 | $0.06802 | $0.07669 | $1,698.14 | $0 |
| 2017-10-15 | $0.07683 | $0.07927 | $0.05749 | $0.05967 | $342.98 | $0 |
| 2017-10-16 | $0.05968 | $0.08673 | $0.05968 | $0.08628 | $2,304.39 | $0 |
| 2017-10-17 | $0.08629 | $0.08944 | $0.06167 | $0.06205 | $42.18 | $0 |
| 2017-10-18 | $0.06206 | $0.07267 | $0.05948 | $0.07232 | $1,039.64 | $0 |
| 2017-10-19 | $0.07235 | $0.07273 | $0.06212 | $0.07226 | $1,025.26 | $0 |
| 2017-10-20 | $0.07228 | $0.07693 | $0.06850 | $0.07521 | $2,333.82 | $0 |
| 2017-10-21 | $0.07505 | $0.1135 | $0.07434 | $0.1046 | $10,371.40 | $0 |
| 2017-10-22 | $0.1046 | $0.1321 | $0.1046 | $0.1159 | $7,319.02 | $0 |
| 2017-10-23 | $0.1157 | $0.1157 | $0.07611 | $0.07847 | $2,387.71 | $3,722,475 |
| 2017-10-24 | $0.07830 | $0.08802 | $0.07323 | $0.08175 | $3,350.08 | $3,877,799 |
| 2017-10-25 | $0.08178 | $0.1019 | $0.07936 | $0.09010 | $9,103.90 | $4,273,954 |
| 2017-10-26 | $0.09009 | $0.09131 | $0.07170 | $0.07686 | $117.66 | $3,646,094 |
| 2017-10-27 | $0.07688 | $0.07831 | $0.05780 | $0.06897 | $240.87 | $3,271,779 |
| 2017-10-28 | $0.06916 | $0.07604 | $0.05218 | $0.06539 | $1,311.70 | $3,101,987 |
| 2017-10-29 | $0.06530 | $0.1140 | $0.06514 | $0.07459 | $1,563.09 | $3,538,358 |
| 2017-10-30 | $0.07416 | $0.07612 | $0.06499 | $0.06559 | $347.53 | $3,111,493 |
| 2017-10-31 | $0.06537 | $0.07708 | $0.06531 | $0.07708 | $1,554.29 | $3,656,544 |