Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07703 | $0.08204 | $0.06721 | $0.06788 | $206.65 | $3,220,097 |
| 2017-11-02 | $0.06796 | $0.08626 | $0.06796 | $0.07066 | $1,735.35 | $3,351,955 |
| 2017-11-03 | $0.07057 | $0.1333 | $0.06978 | $0.1328 | $4,825.46 | $6,301,085 |
| 2017-11-04 | $0.1325 | $0.1504 | $0.1199 | $0.1431 | $32,971.00 | $6,789,815 |
| 2017-11-05 | $0.1429 | $0.1863 | $0.1075 | $0.1197 | $56,306.40 | $5,679,486 |
| 2017-11-06 | $0.1246 | $0.1706 | $0.09793 | $0.1150 | $1,867.30 | $5,455,779 |
| 2017-11-07 | $0.1148 | $0.1254 | $0.09445 | $0.09612 | $637.08 | $4,559,499 |
| 2017-11-08 | $0.09582 | $0.1256 | $0.09525 | $0.1256 | $17,356.60 | $6,037,237 |
| 2017-11-09 | $0.1255 | $0.1427 | $0.1147 | $0.1276 | $8,678.94 | $6,138,162 |
| 2017-11-10 | $0.1280 | $0.1421 | $0.1194 | $0.1275 | $11,322.00 | $6,141,044 |
| 2017-11-11 | $0.1271 | $0.1402 | $0.09464 | $0.1007 | $18,635.50 | $4,853,067 |
| 2017-11-12 | $0.1006 | $0.1219 | $0.08382 | $0.09462 | $9,907.47 | $4,562,588 |
| 2017-11-13 | $0.09475 | $0.4792 | $0.09316 | $0.1020 | $26,433.60 | $4,923,842 |
| 2017-11-14 | $0.1022 | $0.1364 | $0.09828 | $0.1351 | $20,580.90 | $6,527,047 |
| 2017-11-15 | $0.1352 | $0.1862 | $0.1303 | $0.1522 | $27,495.60 | $7,354,602 |
| 2017-11-16 | $0.1318 | $0.1568 | $0.1289 | $0.1472 | $1,486.26 | $7,118,619 |
| 2017-11-17 | $0.1469 | $0.1557 | $0.1330 | $0.1420 | $619.61 | $6,872,737 |
| 2017-11-18 | $0.1414 | $0.1623 | $0.1334 | $0.1349 | $2,329.67 | $6,534,275 |
| 2017-11-19 | $0.1346 | $0.1640 | $0.1341 | $0.1588 | $4,497.86 | $7,697,611 |
| 2017-11-20 | $0.1587 | $0.1600 | $0.1398 | $0.1505 | $5,213.74 | $7,306,534 |
| 2017-11-21 | $0.1506 | $0.1509 | $0.1309 | $0.1327 | $1,695.66 | $6,449,357 |
| 2017-11-22 | $0.1331 | $0.1451 | $0.1321 | $0.1440 | $882.56 | $7,002,842 |
| 2017-11-23 | $0.1439 | $0.2047 | $0.1374 | $0.1539 | $11,985.10 | $7,489,621 |
| 2017-11-24 | $0.1537 | $0.1586 | $0.1381 | $0.1403 | $3,225.03 | $6,836,965 |
| 2017-11-25 | $0.1401 | $0.1590 | $0.1394 | $0.1518 | $8,297.47 | $7,400,569 |
| 2017-11-26 | $0.1517 | $0.2314 | $0.1516 | $0.1966 | $10,447.20 | $9,590,375 |
| 2017-11-27 | $0.1966 | $0.2024 | $0.1735 | $0.1975 | $14,401.70 | $9,644,496 |
| 2017-11-28 | $0.1980 | $0.2239 | $0.1971 | $0.2029 | $15,936.10 | $9,915,547 |
| 2017-11-29 | $0.2027 | $0.2386 | $0.1656 | $0.1811 | $2,539.50 | $8,857,081 |
| 2017-11-30 | $0.1839 | $0.2320 | $0.1801 | $0.2079 | $6,698.55 | $10,174,478 |