Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04787 | $0.04787 | $0.04254 | $0.04367 | $545.88 | $2,222,425 |
| 2018-05-02 | $0.04360 | $0.04518 | $0.04072 | $0.04158 | $442.85 | $2,117,651 |
| 2018-05-03 | $0.04158 | $0.04382 | $0.03684 | $0.04008 | $1,573.32 | $2,042,789 |
| 2018-05-04 | $0.04006 | $0.04035 | $0.03922 | $0.04015 | $156.88 | $2,047,746 |
| 2018-05-05 | $0.04013 | $0.04087 | $0.03916 | $0.04007 | $1,695.26 | $2,045,536 |
| 2018-05-06 | $0.04010 | $0.04038 | $0.02487 | $0.03113 | $4,079.61 | $1,589,946 |
| 2018-05-07 | $0.03115 | $0.03125 | $0.02809 | $0.02870 | $916.19 | $1,466,838 |
| 2018-05-08 | $0.02876 | $0.02902 | $0.02674 | $0.02838 | $650.06 | $1,451,565 |
| 2018-05-09 | $0.02833 | $0.02834 | $0.02635 | $0.02739 | $235.17 | $1,402,136 |
| 2018-05-10 | $0.02738 | $0.02758 | $0.02633 | $0.02636 | $392.07 | $1,350,321 |
| 2018-05-11 | $0.02639 | $0.02639 | $0.02185 | $0.02189 | $4,273.40 | $1,122,245 |
| 2018-05-12 | $0.02183 | $0.03106 | $0.02141 | $0.02329 | $1,291.47 | $1,195,032 |
| 2018-05-13 | $0.02329 | $0.02951 | $0.02266 | $0.02729 | $1,288.73 | $1,401,141 |
| 2018-05-14 | $0.02729 | $0.02955 | $0.02498 | $0.02633 | $398.62 | $1,352,647 |
| 2018-05-15 | $0.02628 | $0.03969 | $0.02624 | $0.03371 | $3,340.76 | $1,733,051 |
| 2018-05-16 | $0.03369 | $0.03372 | $0.02538 | $0.02611 | $667.34 | $1,343,524 |
| 2018-05-17 | $0.02613 | $0.02660 | $0.02340 | $0.02349 | $966.72 | $1,209,170 |
| 2018-05-18 | $0.02351 | $0.02420 | $0.02316 | $0.02390 | $238.93 | $1,231,154 |
| 2018-05-19 | $0.02389 | $0.02404 | $0.02356 | $0.02365 | $54.99 | $1,219,144 |
| 2018-05-20 | $0.02366 | $0.02472 | $0.02351 | $0.02453 | $80.89 | $1,265,494 |
| 2018-05-21 | $0.02456 | $0.03407 | $0.02448 | $0.02615 | $2,060.80 | $1,350,246 |
| 2018-05-22 | $0.02615 | $0.03339 | $0.02517 | $0.02540 | $1,348.89 | $1,312,152 |
| 2018-05-23 | $0.02537 | $0.02544 | $0.02159 | $0.02194 | $120.14 | $1,134,187 |
| 2018-05-24 | $0.02188 | $0.02247 | $0.02106 | $0.02182 | $172.41 | $1,128,695 |
| 2018-05-25 | $0.02186 | $0.02202 | $0.01958 | $0.02064 | $108.20 | $1,068,565 |
| 2018-05-26 | $0.02061 | $0.02104 | $0.01984 | $0.01994 | $34.73 | $1,033,256 |
| 2018-05-27 | $0.01995 | $0.01995 | $0.01643 | $0.01645 | $1,022.51 | $852,890 |
| 2018-05-28 | $0.01645 | $0.01840 | $0.01391 | $0.01396 | $2,762.28 | $724,140 |
| 2018-05-29 | $0.01395 | $0.01827 | $0.01388 | $0.01649 | $1,133.73 | $855,946 |
| 2018-05-30 | $0.01650 | $0.01669 | $0.01432 | $0.01447 | $309.96 | $751,960 |
| 2018-05-31 | $0.01447 | $0.01487 | $0.01280 | $0.01288 | $574.67 | $669,479 |