Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2153 | $0.2153 | $0.1871 | $0.1924 | $3,640.80 | $9,174,906 |
| 2018-01-02 | $0.1924 | $0.2992 | $0.1924 | $0.2978 | $23,217.30 | $14,210,554 |
| 2018-01-03 | $0.2967 | $0.3022 | $0.2103 | $0.2725 | $13,517.20 | $13,012,857 |
| 2018-01-04 | $0.2739 | $0.3085 | $0.2635 | $0.2664 | $9,309.20 | $12,400,952 |
| 2018-01-05 | $0.2664 | $0.3086 | $0.2637 | $0.2970 | $9,682.98 | $13,837,387 |
| 2018-01-06 | $0.2972 | $0.3216 | $0.2611 | $0.3214 | $43,209.00 | $14,987,924 |
| 2018-01-07 | $0.3212 | $0.3212 | $0.2710 | $0.3141 | $89,486.50 | $14,658,796 |
| 2018-01-08 | $0.3136 | $0.3206 | $0.2706 | $0.2899 | $53,241.10 | $13,543,012 |
| 2018-01-09 | $0.2891 | $0.3065 | $0.2512 | $0.2634 | $61,185.50 | $12,314,165 |
| 2018-01-10 | $0.2638 | $0.3111 | $0.2433 | $0.3076 | $27,393.00 | $14,392,752 |
| 2018-01-11 | $0.3073 | $0.3163 | $0.2485 | $0.2782 | $47,168.70 | $13,026,984 |
| 2018-01-12 | $0.2800 | $0.3232 | $0.2506 | $0.2785 | $19,033.70 | $13,050,547 |
| 2018-01-13 | $0.2779 | $0.2881 | $0.2505 | $0.2827 | $33,003.50 | $13,261,937 |
| 2018-01-14 | $0.2829 | $0.3598 | $0.2742 | $0.3118 | $77,512.80 | $14,636,868 |
| 2018-01-15 | $0.3095 | $0.3208 | $0.2776 | $0.3005 | $58,213.50 | $14,121,252 |
| 2018-01-16 | $0.3006 | $0.3286 | $0.1933 | $0.2295 | $30,617.80 | $10,792,607 |
| 2018-01-17 | $0.2283 | $0.2687 | $0.1815 | $0.2354 | $54,037.90 | $11,077,631 |
| 2018-01-18 | $0.2363 | $0.2963 | $0.2311 | $0.2649 | $21,142.00 | $12,476,707 |
| 2018-01-19 | $0.2621 | $0.2966 | $0.2052 | $0.2147 | $14,116.70 | $10,124,482 |
| 2018-01-20 | $0.2171 | $0.2770 | $0.2169 | $0.2415 | $14,318.00 | $11,393,012 |
| 2018-01-21 | $0.2420 | $0.2919 | $0.2275 | $0.2496 | $27,515.70 | $11,789,140 |
| 2018-01-22 | $0.2531 | $0.2952 | $0.2100 | $0.2491 | $9,876.55 | $11,771,478 |
| 2018-01-23 | $0.2484 | $0.2503 | $0.1981 | $0.2221 | $5,131.01 | $10,507,031 |
| 2018-01-24 | $0.2220 | $0.2513 | $0.2145 | $0.2290 | $8,352.71 | $10,842,796 |
| 2018-01-25 | $0.2328 | $0.2455 | $0.2222 | $0.2276 | $5,060.24 | $10,784,164 |
| 2018-01-26 | $0.2270 | $0.2402 | $0.2012 | $0.2158 | $23,716.40 | $10,231,271 |
| 2018-01-27 | $0.2156 | $0.2202 | $0.2064 | $0.2149 | $2,912.65 | $10,199,561 |
| 2018-01-28 | $0.2160 | $0.2261 | $0.2156 | $0.2198 | $9,643.25 | $10,438,061 |
| 2018-01-29 | $0.2196 | $0.2224 | $0.2021 | $0.2049 | $7,961.24 | $8,694,739 |
| 2018-01-30 | $0.2050 | $0.2115 | $0.1706 | $0.1767 | $14,216.30 | $8,407,709 |
| 2018-01-31 | $0.1770 | $0.1850 | $0.1677 | $0.1755 | $3,864.84 | $8,358,510 |