Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01289 | $0.01625 | $0.01258 | $0.01436 | $2,278.00 | $747,304 |
| 2018-06-02 | $0.01436 | $0.01459 | $0.01279 | $0.01458 | $297.19 | $759,047 |
| 2018-06-03 | $0.01458 | $0.03589 | $0.01346 | $0.02797 | $9,780.97 | $1,457,293 |
| 2018-06-04 | $0.02798 | $0.03014 | $0.01953 | $0.02302 | $2,148.57 | $1,200,310 |
| 2018-06-05 | $0.02303 | $0.02306 | $0.01801 | $0.01945 | $666.54 | $1,014,647 |
| 2018-06-06 | $0.01944 | $0.01949 | $0.01525 | $0.01561 | $392.30 | $814,829 |
| 2018-06-07 | $0.01562 | $0.01597 | $0.01546 | $0.01566 | $85.87 | $818,286 |
| 2018-06-08 | $0.01567 | $0.03044 | $0.01559 | $0.02091 | $1,189.60 | $1,093,237 |
| 2018-06-09 | $0.02090 | $0.02105 | $0.01664 | $0.01664 | $187.89 | $870,788 |
| 2018-06-10 | $0.01666 | $0.02872 | $0.01622 | $0.01861 | $1,063.74 | $974,301 |
| 2018-06-11 | $0.01863 | $0.01863 | $0.01486 | $0.01530 | $718.13 | $801,704 |
| 2018-06-12 | $0.01529 | $0.01673 | $0.01516 | $0.01615 | $58.48 | $846,935 |
| 2018-06-13 | $0.01619 | $0.01710 | $0.01458 | $0.01460 | $18.40 | $766,427 |
| 2018-06-14 | $0.01460 | $0.01538 | $0.01457 | $0.01531 | $165.48 | $803,822 |
| 2018-06-15 | $0.01528 | $0.01530 | $0.01264 | $0.01405 | $670.34 | $738,461 |
| 2018-06-16 | $0.01400 | $0.01496 | $0.01043 | $0.01198 | $851.69 | $630,037 |
| 2018-06-17 | $0.01201 | $0.01347 | $0.01042 | $0.01170 | $1,811.06 | $615,714 |
| 2018-06-18 | $0.01166 | $0.01288 | $0.01037 | $0.01279 | $599.96 | $673,848 |
| 2018-06-19 | $0.01279 | $0.01289 | $0.01122 | $0.01283 | $135.06 | $676,013 |
| 2018-06-20 | $0.01283 | $0.01285 | $0.01079 | $0.01148 | $764.02 | $605,209 |
| 2018-06-21 | $0.01148 | $0.01286 | $0.01105 | $0.01284 | $178.63 | $677,507 |
| 2018-06-22 | $0.01282 | $0.01459 | $0.01241 | $0.01355 | $854.75 | $715,874 |
| 2018-06-23 | $0.01362 | $0.01429 | $0.01359 | $0.01412 | $102.79 | $746,447 |
| 2018-06-24 | $0.01412 | $0.01449 | $0.01329 | $0.01436 | $277.48 | $759,392 |
| 2018-06-25 | $0.01433 | $0.01465 | $0.01412 | $0.01450 | $559.38 | $767,165 |
| 2018-06-26 | $0.01450 | $0.01455 | $0.01142 | $0.01144 | $77.20 | $605,638 |
| 2018-06-27 | $0.01143 | $0.01251 | $0.01136 | $0.01245 | $78.01 | $659,677 |
| 2018-06-28 | $0.01245 | $0.01249 | $0.01015 | $0.01020 | $269.16 | $541,188 |
| 2018-06-29 | $0.01021 | $0.01144 | $0.01015 | $0.01097 | $110.41 | $582,064 |
| 2018-06-30 | $0.01098 | $0.01262 | $0.01098 | $0.01258 | $49.79 | $668,099 |