Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01258 | $0.01265 | $0.01219 | $0.01231 | $168.28 | $654,262 |
| 2018-07-02 | $0.01231 | $0.01783 | $0.01228 | $0.01757 | $570.52 | $934,618 |
| 2018-07-03 | $0.01749 | $0.02558 | $0.01505 | $0.02510 | $5,316.34 | $1,335,830 |
| 2018-07-04 | $0.02509 | $0.02513 | $0.01680 | $0.01794 | $2,463.52 | $955,672 |
| 2018-07-05 | $0.01798 | $0.01855 | $0.01566 | $0.01582 | $485.59 | $843,005 |
| 2018-07-06 | $0.01582 | $0.01715 | $0.01563 | $0.01600 | $22.41 | $853,154 |
| 2018-07-07 | $0.01597 | $0.01597 | $0.01499 | $0.01556 | $86.83 | $830,525 |
| 2018-07-08 | $0.01554 | $0.01575 | $0.01465 | $0.01563 | $68.52 | $834,777 |
| 2018-07-09 | $0.01563 | $0.01566 | $0.01474 | $0.01500 | $131.42 | $801,701 |
| 2018-07-10 | $0.01499 | $0.01502 | $0.01307 | $0.01378 | $1,250.57 | $736,678 |
| 2018-07-11 | $0.01378 | $0.01441 | $0.01235 | $0.01246 | $359.08 | $666,966 |
| 2018-07-12 | $0.01246 | $0.01329 | $0.01206 | $0.01241 | $42.72 | $664,623 |
| 2018-07-13 | $0.01242 | $0.01407 | $0.01129 | $0.01407 | $152.27 | $754,127 |
| 2018-07-14 | $0.01403 | $0.01414 | $0.01234 | $0.01247 | $22.44 | $668,815 |
| 2018-07-15 | $0.01247 | $0.01273 | $0.01125 | $0.01265 | $580.40 | $678,826 |
| 2018-07-16 | $0.01266 | $0.01411 | $0.01145 | $0.01411 | $74.05 | $757,570 |
| 2018-07-17 | $0.01407 | $0.01555 | $0.01205 | $0.01326 | $152.93 | $712,765 |
| 2018-07-18 | $0.01326 | $0.01475 | $0.01298 | $0.01438 | $169.30 | $773,451 |
| 2018-07-19 | $0.01438 | $0.01462 | $0.01304 | $0.01322 | $7.56 | $710,843 |
| 2018-07-20 | $0.01323 | $0.01439 | $0.01180 | $0.01438 | $921.58 | $773,365 |
| 2018-07-21 | $0.01437 | $0.01440 | $0.01320 | $0.01407 | $32.13 | $756,739 |
| 2018-07-22 | $0.01407 | $0.01543 | $0.01187 | $0.01481 | $313.49 | $796,477 |
| 2018-07-23 | $0.01479 | $0.01537 | $0.01337 | $0.01348 | $418.03 | $725,285 |
| 2018-07-24 | $0.01350 | $0.01434 | $0.01347 | $0.01434 | $306.02 | $771,089 |
| 2018-07-25 | $0.01407 | $0.01590 | $0.01349 | $0.01357 | $428.59 | $729,851 |
| 2018-07-26 | $0.01356 | $0.01485 | $0.01356 | $0.01424 | $82.36 | $765,797 |
| 2018-07-27 | $0.01423 | $0.01423 | $0.01314 | $0.01345 | $27.21 | $723,703 |
| 2018-07-28 | $0.01348 | $0.01402 | $0.01345 | $0.01400 | $55.90 | $752,915 |
| 2018-07-29 | $0.01405 | $0.01426 | $0.01382 | $0.01396 | $115.60 | $751,118 |
| 2018-07-30 | $0.01397 | $0.01421 | $0.01284 | $0.01335 | $172.69 | $718,238 |
| 2018-07-31 | $0.01333 | $0.01333 | $0.01211 | $0.01223 | $739.31 | $657,755 |