Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004224 | $0.005151 | $0.004219 | $0.005102 | $3,936.23 | $274,446 |
| 2018-09-02 | $0.005105 | $0.005780 | $0.004873 | $0.005176 | $225.51 | $278,376 |
| 2018-09-03 | $0.005174 | $0.005211 | $0.005111 | $0.005196 | $59.35 | $279,487 |
| 2018-09-04 | $0.004556 | $0.004569 | $0.004552 | $0.004559 | $20.52 | $245,241 |
| 2018-09-05 | $0.004563 | $0.004577 | $0.003955 | $0.003955 | $71.03 | $212,725 |
| 2018-09-06 | $0.003962 | $0.003962 | $0.003689 | $0.003840 | $15.94 | $206,557 |
| 2018-09-07 | $0.003836 | $0.003859 | $0.003648 | $0.003676 | $111.55 | $197,723 |
| 2018-09-08 | $0.003681 | $0.003694 | $0.001974 | $0.002353 | $1,268.72 | $126,537 |
| 2018-09-09 | $0.002351 | $0.003647 | $0.002351 | $0.003570 | $380.38 | $192,039 |
| 2018-09-10 | $0.003568 | $0.003730 | $0.003085 | $0.003094 | $229.80 | $166,398 |
| 2018-09-11 | $0.003099 | $0.003765 | $0.003092 | $0.003714 | $6.82 | $199,773 |
| 2018-09-12 | $0.003715 | $0.003720 | $0.003715 | $0.003715 | $6.82 | $199,835 |
| 2018-09-13 | $0.001881 | $0.001891 | $0.001867 | $0.001884 | $98.10 | $101,347 |
| 2018-09-14 | $0.001883 | $0.002551 | $0.001862 | $0.002535 | $3.67 | $136,344 |
| 2018-09-15 | $0.002532 | $0.002543 | $0.002076 | $0.002088 | $48.23 | $112,287 |
| 2018-09-16 | $0.002093 | $0.002999 | $0.002057 | $0.002988 | $3.31 | $160,726 |
| 2018-09-17 | $0.002996 | $0.003643 | $0.002325 | $0.003070 | $2,399.72 | $165,144 |
| 2018-09-18 | $0.003071 | $0.003085 | $0.002905 | $0.002921 | $36.87 | $157,085 |
| 2018-09-19 | $0.002922 | $0.002982 | $0.002838 | $0.002965 | $27.47 | $159,488 |
| 2018-09-20 | $0.002887 | $0.002940 | $0.002866 | $0.002929 | $60.50 | $157,557 |
| 2018-09-21 | $0.002930 | $0.003180 | $0.002758 | $0.003168 | $65.69 | $170,413 |
| 2018-09-22 | $0.003171 | $0.003194 | $0.002694 | $0.002749 | $20.79 | $147,860 |
| 2018-09-23 | $0.002750 | $0.002841 | $0.002738 | $0.002811 | $6.04 | $151,194 |
| 2018-09-24 | $0.002812 | $0.002820 | $0.002692 | $0.002702 | $32.62 | $145,311 |
| 2018-09-25 | $0.002699 | $0.002700 | $0.002288 | $0.002315 | $21.14 | $124,526 |
| 2018-09-26 | $0.002311 | $0.002679 | $0.002298 | $0.002651 | $173.42 | $142,586 |
| 2018-09-27 | $0.002654 | $0.002754 | $0.002636 | $0.002737 | $31.33 | $147,224 |
| 2018-09-28 | $0.002738 | $0.002784 | $0.002689 | $0.002699 | $15.66 | $145,188 |
| 2018-09-29 | $0.002236 | $0.003444 | $0.002233 | $0.003432 | $586.42 | $184,601 |
| 2018-09-30 | $0.003431 | $0.003457 | $0.002750 | $0.002780 | $6.95 | $149,537 |