Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2069 | $0.2470 | $0.1827 | $0.2179 | $18,925.10 | $10,671,593 |
| 2017-12-02 | $0.2177 | $0.2772 | $0.2177 | $0.2319 | $24,338.90 | $11,365,726 |
| 2017-12-03 | $0.2321 | $0.2700 | $0.2121 | $0.2398 | $40,849.70 | $11,763,301 |
| 2017-12-04 | $0.2406 | $0.2821 | $0.2062 | $0.2773 | $31,206.30 | $13,617,627 |
| 2017-12-05 | $0.2779 | $0.2788 | $0.2073 | $0.2205 | $15,364.30 | $10,833,437 |
| 2017-12-06 | $0.2200 | $0.3126 | $0.2049 | $0.2519 | $21,550.60 | $12,389,675 |
| 2017-12-07 | $0.2515 | $0.3048 | $0.2330 | $0.2795 | $24,111.50 | $13,753,873 |
| 2017-12-08 | $0.2801 | $0.3555 | $0.2436 | $0.2930 | $17,478.00 | $14,433,604 |
| 2017-12-09 | $0.2927 | $0.2971 | $0.2226 | $0.2250 | $17,286.80 | $11,088,381 |
| 2017-12-10 | $0.2259 | $0.2658 | $0.1988 | $0.2305 | $3,713.11 | $11,371,646 |
| 2017-12-11 | $0.2289 | $0.3052 | $0.2003 | $0.2681 | $3,607.51 | $13,235,384 |
| 2017-12-12 | $0.2690 | $0.3377 | $0.2499 | $0.2765 | $6,354.84 | $13,662,250 |
| 2017-12-13 | $0.2768 | $0.3300 | $0.2638 | $0.2932 | $2,892.98 | $14,499,195 |
| 2017-12-14 | $0.2923 | $0.3175 | $0.2776 | $0.2981 | $11,065.50 | $14,009,003 |
| 2017-12-15 | $0.2986 | $0.4090 | $0.2928 | $0.3524 | $45,148.20 | $16,573,041 |
| 2017-12-16 | $0.3529 | $0.4104 | $0.3074 | $0.3344 | $1,916.95 | $15,723,327 |
| 2017-12-17 | $0.3344 | $0.4454 | $0.2888 | $0.3243 | $1,567.02 | $15,247,826 |
| 2017-12-18 | $0.3252 | $0.3533 | $0.2944 | $0.3212 | $2,100.13 | $15,102,570 |
| 2017-12-19 | $0.3214 | $0.3226 | $0.2728 | $0.2935 | $1,249.37 | $13,799,738 |
| 2017-12-20 | $0.2819 | $0.3014 | $0.2376 | $0.2533 | $4,331.88 | $11,913,063 |
| 2017-12-21 | $0.2540 | $0.2663 | $0.2176 | $0.2458 | $7,217.04 | $11,560,340 |
| 2017-12-22 | $0.2467 | $0.3042 | $0.1954 | $0.2470 | $10,838.10 | $11,614,041 |
| 2017-12-23 | $0.2493 | $0.3371 | $0.2229 | $0.2239 | $3,480.48 | $10,529,821 |
| 2017-12-24 | $0.2264 | $0.2662 | $0.2061 | $0.2479 | $1,466.64 | $11,656,691 |
| 2017-12-25 | $0.2505 | $0.2577 | $0.2119 | $0.2161 | $1,708.71 | $10,247,490 |
| 2017-12-26 | $0.2159 | $0.2524 | $0.2150 | $0.2344 | $3,079.10 | $11,121,618 |
| 2017-12-27 | $0.2345 | $0.2505 | $0.1590 | $0.1996 | $16,410.60 | $9,481,187 |
| 2017-12-28 | $0.1992 | $0.2324 | $0.1749 | $0.2252 | $16,491.70 | $10,705,612 |
| 2017-12-29 | $0.2276 | $0.2450 | $0.1957 | $0.2347 | $1,264.81 | $11,164,049 |
| 2017-12-30 | $0.2027 | $0.2333 | $0.1714 | $0.2078 | $2,059.51 | $9,894,466 |
| 2017-12-31 | $0.2056 | $0.2193 | $0.1806 | $0.2145 | $10,799.00 | $10,219,090 |