Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01224 | $0.01302 | $0.01191 | $0.01278 | $212.32 | $687,478 |
| 2018-08-02 | $0.01279 | $0.01294 | $0.01185 | $0.01192 | $417.96 | $640,974 |
| 2018-08-03 | $0.01192 | $0.01192 | $0.01077 | $0.01082 | $15.07 | $582,045 |
| 2018-08-04 | $0.01084 | $0.01107 | $0.005441 | $0.005468 | $228.50 | $294,128 |
| 2018-08-05 | $0.005471 | $0.008510 | $0.005420 | $0.006339 | $420.30 | $340,939 |
| 2018-08-06 | $0.006346 | $0.007746 | $0.005907 | $0.005970 | $365.62 | $321,087 |
| 2018-08-07 | $0.005967 | $0.006204 | $0.005711 | $0.005711 | $121.85 | $307,169 |
| 2018-08-08 | $0.005717 | $0.005717 | $0.004969 | $0.005140 | $1,103.48 | $276,466 |
| 2018-08-09 | $0.005152 | $0.005900 | $0.004653 | $0.005891 | $182.00 | $316,885 |
| 2018-08-10 | $0.005885 | $0.005913 | $0.005055 | $0.005116 | $17.12 | $275,180 |
| 2018-08-11 | $0.005111 | $0.005238 | $0.004944 | $0.005082 | $3.73 | $273,352 |
| 2018-08-12 | $0.005067 | $0.005390 | $0.004731 | $0.005314 | $31.38 | $285,801 |
| 2018-08-13 | $0.005312 | $0.005401 | $0.004266 | $0.005329 | $131.85 | $286,655 |
| 2018-08-14 | $0.005325 | $0.005325 | $0.003289 | $0.003349 | $1,214.75 | $180,134 |
| 2018-08-15 | $0.003346 | $0.004620 | $0.003345 | $0.003770 | $38.88 | $202,785 |
| 2018-08-16 | $0.003765 | $0.004276 | $0.003574 | $0.003854 | $138.59 | $207,314 |
| 2018-08-17 | $0.003855 | $0.003979 | $0.003725 | $0.003879 | $31.82 | $208,656 |
| 2018-08-18 | $0.003888 | $0.003900 | $0.003734 | $0.003777 | $7.68 | $203,148 |
| 2018-08-19 | $0.003778 | $0.004034 | $0.003736 | $0.003833 | $48.85 | $206,147 |
| 2018-08-20 | $0.003826 | $0.003855 | $0.003573 | $0.003585 | $192.75 | $192,809 |
| 2018-08-21 | $0.003579 | $0.003770 | $0.003579 | $0.003761 | $60.36 | $202,274 |
| 2018-08-22 | $0.003761 | $0.004145 | $0.003742 | $0.003820 | $35.75 | $205,448 |
| 2018-08-23 | $0.003821 | $0.004065 | $0.003814 | $0.004052 | $71.11 | $217,964 |
| 2018-08-24 | $0.004056 | $0.004239 | $0.004024 | $0.004228 | $18.86 | $227,394 |
| 2018-08-25 | $0.004220 | $0.004442 | $0.004212 | $0.004386 | $98.46 | $235,910 |
| 2018-08-26 | $0.004395 | $0.004929 | $0.004334 | $0.004571 | $2,310.28 | $245,856 |
| 2018-08-27 | $0.004569 | $0.004589 | $0.004290 | $0.004415 | $4.91 | $237,470 |
| 2018-08-28 | $0.004406 | $0.005061 | $0.004247 | $0.004251 | $89.60 | $228,655 |
| 2018-08-29 | $0.004255 | $0.005274 | $0.004238 | $0.005210 | $26.05 | $280,241 |
| 2018-08-30 | $0.005213 | $0.005231 | $0.003957 | $0.004123 | $47.14 | $221,743 |
| 2018-08-31 | $0.004127 | $0.004239 | $0.004093 | $0.004229 | $6.97 | $227,480 |