MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0007541 | $0.0007685 | $0.0007234 | $0.0007300 | $63.81 | $219.51 |
| 2016-07-02 | $0.0007304 | $0.001132 | $0.0006442 | $0.001132 | $490.96 | $340.45 |
| 2016-07-03 | $0.001133 | $0.001135 | $0.0008178 | $0.0009400 | $116.63 | $282.64 |
| 2016-07-04 | $0.0009419 | $0.0009654 | $0.0004235 | $0.0006970 | $606.03 | $209.58 |
| 2016-07-05 | $0.0006973 | $0.0007285 | $0.0006717 | $0.0006772 | $73.83 | $203.63 |
| 2016-07-06 | $0.0006773 | $0.0007341 | $0.0006771 | $0.0007312 | $23.83 | $219.85 |
| 2016-07-07 | $0.0007315 | $0.0007370 | $0.0006111 | $0.0006333 | $29.93 | $190.41 |
| 2016-07-08 | $0.0006342 | $0.0006357 | $0.0005665 | $0.0005934 | $8.72 | $178.41 |
| 2016-07-09 | $0.0005932 | $0.0006103 | $0.0005887 | $0.0006053 | $0.4377 | $182.01 |
| 2016-07-10 | $0.0006054 | $0.0006066 | $0.0005387 | $0.0005458 | $0.7193 | $164.10 |
| 2016-07-11 | $0.0005455 | $0.0005652 | $0.0005445 | $0.0005635 | $3.89 | $169.43 |
| 2016-07-12 | $0.0005635 | $0.0007293 | $0.0005635 | $0.0007177 | $87.08 | $215.80 |
| 2016-07-13 | $0.0007177 | $0.001119 | $0.0007169 | $0.0008130 | $241.46 | $244.46 |
| 2016-07-14 | $0.0008115 | $0.001054 | $0.0006285 | $0.0008288 | $156.01 | $249.21 |
| 2016-07-15 | $0.0008292 | $0.0008442 | $0.0006967 | $0.0006970 | $95.23 | $209.58 |
| 2016-07-16 | $0.0006964 | $0.0008320 | $0.0006964 | $0.0007814 | $17.76 | $234.95 |
| 2016-07-17 | $0.0007797 | $0.0008666 | $0.0006919 | $0.0008621 | $152.79 | $259.22 |
| 2016-07-18 | $0.0008629 | $0.0008656 | $0.0007428 | $0.0007677 | $1.79 | $230.82 |
| 2016-07-19 | $0.0007673 | $0.0009902 | $0.0007320 | $0.0008950 | $93.81 | $269.10 |
| 2016-07-20 | $0.0009958 | $0.001009 | $0.0008864 | $0.0009521 | $169.50 | $286.28 |
| 2016-07-21 | $0.0009519 | $0.0009527 | $0.0008438 | $0.0008447 | $6.71 | $253.98 |
| 2016-07-22 | $0.0008446 | $0.001165 | $0.0007638 | $0.001164 | $543.55 | $350.12 |
| 2016-07-23 | $0.001165 | $0.002175 | $0.001008 | $0.001842 | $2,207.22 | $553.93 |
| 2016-07-24 | $0.001842 | $0.001852 | $0.001133 | $0.001336 | $848.68 | $401.60 |
| 2016-07-25 | $0.001329 | $0.001358 | $0.001105 | $0.001171 | $153.98 | $351.96 |
| 2016-07-26 | $0.001171 | $0.001173 | $0.0009521 | $0.0009521 | $55.29 | $286.28 |
| 2016-07-27 | $0.0009516 | $0.001378 | $0.0008495 | $0.001309 | $402.78 | $393.48 |
| 2016-07-28 | $0.001309 | $0.001428 | $0.0007537 | $0.001297 | $239.04 | $390.02 |
| 2016-07-29 | $0.001297 | $0.001298 | $0.0008015 | $0.0008015 | $292.17 | $240.98 |
| 2016-07-30 | $0.0008015 | $0.001084 | $0.0008015 | $0.001048 | $66.70 | $315.14 |
| 2016-07-31 | $0.001048 | $0.001063 | $0.0009609 | $0.0009751 | $14.13 | $293.18 |