MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-02 | $0.1043 | $0.1923 | $0.1039 | $0.1130 | $152.79 | $0 |
| 2015-03-03 | $0.1128 | $0.1900 | $0.1076 | $0.1128 | $323.14 | $0 |
| 2015-03-04 | $0.1127 | $0.4172 | $0.08971 | $0.1365 | $1,982.47 | $14,988.62 |
| 2015-03-05 | $0.1364 | $0.2167 | $0.08671 | $0.1519 | $1,748.81 | $16,676.40 |
| 2015-03-06 | $0.1516 | $0.1527 | $0.08542 | $0.1364 | $429.47 | $14,972.07 |
| 2015-03-07 | $0.1361 | $0.2741 | $0.09589 | $0.2735 | $310.67 | $30,034.21 |
| 2015-03-08 | $0.2737 | $0.2749 | $0.1023 | $0.1142 | $1,978.79 | $12,562.30 |
| 2015-03-09 | $0.1144 | $0.2064 | $0.1142 | $0.1596 | $1,430.57 | $17,583.25 |
| 2015-03-10 | $0.1597 | $0.1906 | $0.1204 | $0.1214 | $519.32 | $13,400.35 |
| 2015-03-11 | $0.1213 | $0.1241 | $0.08847 | $0.1056 | $170.95 | $11,678.30 |
| 2015-03-12 | $0.1055 | $0.1188 | $0.08854 | $0.1179 | $150.55 | $13,060.95 |
| 2015-03-13 | $0.1178 | $0.1578 | $0.1148 | $0.1215 | $328.37 | $13,490.85 |
| 2015-03-14 | $0.1212 | $0.1734 | $0.1198 | $0.1438 | $199.21 | $15,990.44 |
| 2015-03-15 | $0.1436 | $0.1456 | $0.1108 | $0.1117 | $317.61 | $12,438.48 |
| 2015-03-16 | $0.1114 | $0.1161 | $0.08789 | $0.09041 | $46.72 | $10,084.30 |
| 2015-03-17 | $0.09041 | $0.1053 | $0.08692 | $0.08708 | $114.51 | $9,731.93 |
| 2015-03-18 | $0.08695 | $0.08703 | $0.07621 | $0.07817 | $18.46 | $8,751.39 |
| 2015-03-19 | $0.07805 | $0.07895 | $0.03333 | $0.03447 | $15.80 | $3,865.90 |
| 2015-03-20 | $0.03447 | $0.08404 | $0.03214 | $0.03787 | $36.15 | $4,254.11 |
| 2015-03-21 | $0.03785 | $0.08431 | $0.03783 | $0.08361 | $49.49 | $9,407.59 |
| 2015-03-22 | $0.08358 | $0.08902 | $0.08352 | $0.08843 | $4.46 | $9,965.26 |
| 2015-03-23 | $0.08841 | $0.09856 | $0.04767 | $0.09480 | $30.88 | $10,699.49 |
| 2015-03-24 | $0.09475 | $0.09490 | $0.07569 | $0.07859 | $664.78 | $8,882.42 |
| 2015-03-25 | $0.07919 | $0.08679 | $0.07096 | $0.07387 | $8.00 | $8,362.58 |
| 2015-03-26 | $0.07389 | $0.08787 | $0.07348 | $0.08586 | $29.71 | $9,737.36 |
| 2015-03-27 | $0.08587 | $0.08620 | $0.07358 | $0.08532 | $126.42 | $9,693.46 |
| 2015-03-28 | $0.08530 | $0.1085 | $0.08325 | $0.1084 | $33.72 | $12,336.34 |
| 2015-03-29 | $0.1084 | $0.1259 | $0.07533 | $0.09057 | $30.08 | $10,325.16 |
| 2015-03-30 | $0.09063 | $0.09069 | $0.08270 | $0.08426 | $7.18 | $9,620.94 |
| 2015-03-31 | $0.08419 | $0.09282 | $0.07292 | $0.08137 | $87.10 | $9,305.99 |