Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04948 | $0.05016 | $0.04256 | $0.04483 | $759.57 | $2,238,873 |
| 2018-04-02 | $0.04505 | $0.05164 | $0.04261 | $0.04825 | $7,140.18 | $2,411,809 |
| 2018-04-03 | $0.04829 | $0.05389 | $0.04521 | $0.05381 | $4,307.50 | $2,691,343 |
| 2018-04-04 | $0.05377 | $0.06000 | $0.04273 | $0.05533 | $31,361.70 | $2,769,615 |
| 2018-04-05 | $0.05535 | $0.06190 | $0.04577 | $0.04931 | $9,069.60 | $2,470,219 |
| 2018-04-06 | $0.04906 | $0.04967 | $0.04733 | $0.04775 | $1,001.39 | $2,393,671 |
| 2018-04-07 | $0.04781 | $0.05090 | $0.04774 | $0.04973 | $222.60 | $2,495,042 |
| 2018-04-08 | $0.04978 | $0.05099 | $0.04424 | $0.05078 | $404.35 | $2,549,338 |
| 2018-04-09 | $0.05086 | $0.05103 | $0.04083 | $0.04195 | $475.79 | $2,107,461 |
| 2018-04-10 | $0.04198 | $0.04229 | $0.03857 | $0.03992 | $509.11 | $2,006,952 |
| 2018-04-11 | $0.03996 | $0.04912 | $0.03985 | $0.04185 | $2,231.12 | $2,105,583 |
| 2018-04-12 | $0.04175 | $0.04712 | $0.03922 | $0.04690 | $783.03 | $2,361,251 |
| 2018-04-13 | $0.04696 | $0.04890 | $0.04467 | $0.04492 | $1,617.46 | $2,263,386 |
| 2018-04-14 | $0.04492 | $0.04599 | $0.04415 | $0.04460 | $219.29 | $2,248,832 |
| 2018-04-15 | $0.04465 | $0.04809 | $0.04465 | $0.04809 | $304.07 | $2,426,539 |
| 2018-04-16 | $0.04807 | $0.04807 | $0.04410 | $0.04473 | $1,383.77 | $2,258,794 |
| 2018-04-17 | $0.04476 | $0.04579 | $0.03774 | $0.03905 | $2,417.55 | $1,973,228 |
| 2018-04-18 | $0.03909 | $0.04132 | $0.02901 | $0.03263 | $1,953.27 | $1,650,172 |
| 2018-04-19 | $0.03266 | $0.05757 | $0.03255 | $0.05057 | $6,189.38 | $2,559,118 |
| 2018-04-20 | $0.05061 | $0.05921 | $0.05057 | $0.05303 | $4,461.71 | $2,685,608 |
| 2018-04-21 | $0.05305 | $0.07067 | $0.05265 | $0.05589 | $2,329.35 | $2,832,392 |
| 2018-04-22 | $0.05589 | $0.05589 | $0.04989 | $0.05015 | $267.47 | $2,543,495 |
| 2018-04-23 | $0.05005 | $0.07427 | $0.05001 | $0.05939 | $4,206.63 | $3,014,067 |
| 2018-04-24 | $0.05944 | $0.06661 | $0.05941 | $0.06347 | $297.96 | $3,223,385 |
| 2018-04-25 | $0.06304 | $0.06500 | $0.05354 | $0.05362 | $360.86 | $2,717,301 |
| 2018-04-26 | $0.05406 | $0.05429 | $0.04195 | $0.04865 | $789.59 | $2,467,208 |
| 2018-04-27 | $0.04872 | $0.05304 | $0.04708 | $0.05189 | $1,743.44 | $2,633,375 |
| 2018-04-28 | $0.05171 | $0.05694 | $0.04562 | $0.04600 | $477.14 | $2,336,086 |
| 2018-04-29 | $0.04598 | $0.06033 | $0.04598 | $0.06028 | $276.42 | $3,063,826 |
| 2018-04-30 | $0.06026 | $0.06036 | $0.04741 | $0.04783 | $1,090.48 | $2,432,387 |