Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1067 | $0.1144 | $0.1036 | $0.1139 | $2,743.79 | $5,553,168 |
| 2018-03-02 | $0.1136 | $0.1175 | $0.09357 | $0.1003 | $830.70 | $4,893,101 |
| 2018-03-03 | $0.1002 | $0.1145 | $0.09557 | $0.1126 | $1,823.56 | $5,500,517 |
| 2018-03-04 | $0.1125 | $0.1145 | $0.1004 | $0.1145 | $2,574.68 | $5,594,702 |
| 2018-03-05 | $0.1144 | $0.1214 | $0.1042 | $0.1097 | $4,363.75 | $5,366,025 |
| 2018-03-06 | $0.1094 | $0.1094 | $0.09639 | $0.1021 | $835.95 | $4,995,925 |
| 2018-03-07 | $0.1019 | $0.1045 | $0.08832 | $0.1025 | $1,798.04 | $5,021,671 |
| 2018-03-08 | $0.1024 | $0.1037 | $0.08501 | $0.08698 | $2,391.14 | $4,264,131 |
| 2018-03-09 | $0.08643 | $0.1058 | $0.07801 | $0.08904 | $5,351.59 | $4,366,207 |
| 2018-03-10 | $0.08908 | $0.1075 | $0.08394 | $0.08797 | $1,109.56 | $4,313,669 |
| 2018-03-11 | $0.08766 | $0.09628 | $0.08013 | $0.09249 | $8,766.42 | $4,545,126 |
| 2018-03-12 | $0.09220 | $0.1047 | $0.08691 | $0.1000 | $394.79 | $4,918,357 |
| 2018-03-13 | $0.09943 | $0.1011 | $0.06133 | $0.08599 | $10,964.20 | $4,232,539 |
| 2018-03-14 | $0.08600 | $0.08797 | $0.04929 | $0.06174 | $1,993.50 | $3,041,511 |
| 2018-03-15 | $0.06172 | $0.06352 | $0.05602 | $0.06290 | $1,022.09 | $3,100,790 |
| 2018-03-16 | $0.06286 | $0.07370 | $0.05763 | $0.06738 | $4,474.16 | $3,324,319 |
| 2018-03-17 | $0.06749 | $0.06749 | $0.06175 | $0.06325 | $1,298.79 | $3,122,864 |
| 2018-03-18 | $0.06309 | $0.06632 | $0.04451 | $0.05938 | $4,923.30 | $2,934,481 |
| 2018-03-19 | $0.05913 | $0.06836 | $0.05794 | $0.06754 | $602.16 | $3,338,802 |
| 2018-03-20 | $0.06830 | $0.1023 | $0.05939 | $0.08826 | $5,937.49 | $4,368,273 |
| 2018-03-21 | $0.08842 | $0.08856 | $0.05891 | $0.08573 | $3,569.26 | $4,246,361 |
| 2018-03-22 | $0.08557 | $0.08728 | $0.06430 | $0.06544 | $892.57 | $3,243,614 |
| 2018-03-23 | $0.06543 | $0.08491 | $0.06029 | $0.06693 | $2,618.09 | $3,320,465 |
| 2018-03-24 | $0.06791 | $0.08872 | $0.06737 | $0.07053 | $1,175.58 | $3,501,377 |
| 2018-03-25 | $0.06956 | $0.08445 | $0.06838 | $0.07602 | $2,234.13 | $3,776,930 |
| 2018-03-26 | $0.07596 | $0.07833 | $0.07205 | $0.07486 | $2,922.60 | $3,722,328 |
| 2018-03-27 | $0.07475 | $0.07499 | $0.06970 | $0.07127 | $3,386.33 | $3,546,340 |
| 2018-03-28 | $0.07125 | $0.07410 | $0.06843 | $0.06901 | $362.97 | $3,436,577 |
| 2018-03-29 | $0.06909 | $0.06920 | $0.05599 | $0.05631 | $539.84 | $2,806,496 |
| 2018-03-30 | $0.05617 | $0.06330 | $0.04917 | $0.04963 | $876.61 | $2,475,211 |
| 2018-03-31 | $0.04964 | $0.05248 | $0.04779 | $0.04948 | $402.32 | $2,469,545 |