Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1759 | $0.2121 | $0.1591 | $0.1675 | $14,352.80 | $7,982,438 |
| 2018-02-02 | $0.1672 | $0.1817 | $0.1493 | $0.1638 | $4,501.13 | $7,802,336 |
| 2018-02-03 | $0.1643 | $0.1655 | $0.1423 | $0.1581 | $10,746.70 | $7,532,325 |
| 2018-02-04 | $0.1582 | $0.1653 | $0.1148 | $0.1201 | $9,054.81 | $5,736,146 |
| 2018-02-05 | $0.1189 | $0.1633 | $0.09942 | $0.1038 | $5,432.04 | $4,960,008 |
| 2018-02-06 | $0.1040 | $0.1096 | $0.09000 | $0.1090 | $914.04 | $5,207,018 |
| 2018-02-07 | $0.1079 | $0.1286 | $0.1010 | $0.1078 | $987.85 | $5,564,078 |
| 2018-02-08 | $0.1073 | $0.1223 | $0.1073 | $0.1164 | $1,652.57 | $5,581,434 |
| 2018-02-09 | $0.1168 | $0.1218 | $0.1098 | $0.1131 | $3,249.14 | $5,426,893 |
| 2018-02-10 | $0.1132 | $0.1255 | $0.09830 | $0.1046 | $2,578.11 | $5,018,248 |
| 2018-02-11 | $0.1045 | $0.1168 | $0.08651 | $0.1063 | $9,455.69 | $5,102,664 |
| 2018-02-12 | $0.1070 | $0.1273 | $0.1064 | $0.1126 | $3,557.39 | $5,404,526 |
| 2018-02-13 | $0.1128 | $0.1157 | $0.1000 | $0.1028 | $5,035.10 | $4,935,848 |
| 2018-02-14 | $0.1025 | $0.1214 | $0.1025 | $0.1211 | $1,092.27 | $5,833,684 |
| 2018-02-15 | $0.1212 | $0.1273 | $0.1134 | $0.1217 | $1,341.72 | $5,866,645 |
| 2018-02-16 | $0.1212 | $0.1266 | $0.1180 | $0.1262 | $2,906.25 | $6,087,063 |
| 2018-02-17 | $0.1262 | $0.1348 | $0.1246 | $0.1311 | $10,847.70 | $6,320,083 |
| 2018-02-18 | $0.1315 | $0.1337 | $0.1214 | $0.1252 | $372.38 | $6,039,032 |
| 2018-02-19 | $0.1247 | $0.1356 | $0.1243 | $0.1318 | $4,394.95 | $6,356,685 |
| 2018-02-20 | $0.1319 | $0.1399 | $0.1202 | $0.1215 | $12,834.30 | $5,859,927 |
| 2018-02-21 | $0.1214 | $0.1216 | $0.08798 | $0.1046 | $4,399.60 | $5,042,381 |
| 2018-02-22 | $0.1045 | $0.1253 | $0.08476 | $0.09391 | $21,038.80 | $3,870,503 |
| 2018-02-23 | $0.09382 | $0.1240 | $0.08779 | $0.1081 | $9,731.08 | $5,351,094 |
| 2018-02-24 | $0.1080 | $0.1364 | $0.09555 | $0.1321 | $11,655.30 | $6,412,455 |
| 2018-02-25 | $0.1319 | $0.1332 | $0.1001 | $0.1226 | $11,673.70 | $5,959,858 |
| 2018-02-26 | $0.1228 | $0.1329 | $0.1162 | $0.1234 | $17,134.30 | $6,000,509 |
| 2018-02-27 | $0.1237 | $0.1299 | $0.09615 | $0.1117 | $11,077.70 | $5,435,790 |
| 2018-02-28 | $0.1116 | $0.1135 | $0.1010 | $0.1065 | $1,582.89 | $5,187,806 |