MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.08137 | $0.09736 | $0.05091 | $0.07043 | $45.68 | $8,071.82 |
| 2015-04-02 | $0.07038 | $0.09301 | $0.06228 | $0.07099 | $13.36 | $8,149.02 |
| 2015-04-03 | $0.07101 | $0.1049 | $0.06801 | $0.1049 | $36.93 | $12,063.61 |
| 2015-04-04 | $0.1049 | $0.1270 | $0.09123 | $0.1268 | $125.64 | $14,613.90 |
| 2015-04-05 | $0.1269 | $0.1270 | $0.08092 | $0.08212 | $34.72 | $9,480.11 |
| 2015-04-06 | $0.08216 | $0.08250 | $0.05544 | $0.05562 | $108.34 | $6,432.55 |
| 2015-04-07 | $0.05557 | $0.05878 | $0.05491 | $0.05823 | $27.07 | $6,745.27 |
| 2015-04-08 | $0.05820 | $0.1125 | $0.05618 | $0.1120 | $82.50 | $12,999.08 |
| 2015-04-09 | $0.1119 | $0.1125 | $0.1094 | $0.1109 | $8.35 | $12,895.96 |
| 2015-04-10 | $0.08446 | $0.08473 | $0.08147 | $0.08263 | $59.82 | $9,623.04 |
| 2015-04-11 | $0.08261 | $0.08384 | $0.08245 | $0.08299 | $4.15 | $9,667.96 |
| 2015-04-12 | $0.08316 | $0.08891 | $0.05110 | $0.05124 | $161.54 | $5,988.36 |
| 2015-04-13 | $0.05119 | $0.05774 | $0.03982 | $0.03990 | $0.3990 | $4,670.05 |
| 2015-04-14 | $0.07128 | $0.07131 | $0.06929 | $0.07019 | $0.1814 | $8,233.70 |
| 2015-04-15 | $0.07017 | $0.07137 | $0.04852 | $0.04927 | $11.65 | $5,788.89 |
| 2015-04-16 | $0.04929 | $0.07648 | $0.04929 | $0.07611 | $2.89 | $8,958.35 |
| 2015-04-17 | $0.07611 | $0.08631 | $0.06690 | $0.06900 | $198.01 | $8,136.21 |
| 2015-04-18 | $0.06899 | $0.1002 | $0.06888 | $0.07701 | $141.96 | $9,094.01 |
| 2015-04-19 | $0.07705 | $0.08976 | $0.07702 | $0.07924 | $244.35 | $9,375.80 |
| 2015-04-20 | $0.07925 | $0.1249 | $0.07400 | $0.1045 | $5,349.26 | $12,390.63 |
| 2015-04-21 | $0.1045 | $0.1045 | $0.07704 | $0.08547 | $216.28 | $10,151.81 |
| 2015-04-22 | $0.08559 | $0.1011 | $0.07105 | $0.08316 | $2,952.10 | $9,896.48 |
| 2015-04-23 | $0.08311 | $0.08326 | $0.06785 | $0.06834 | $658.34 | $8,146.83 |
| 2015-04-24 | $0.06820 | $0.07060 | $0.06661 | $0.07036 | $81.99 | $8,403.83 |
| 2015-04-25 | $0.07035 | $0.08179 | $0.06940 | $0.08087 | $11.71 | $9,677.91 |
| 2015-04-26 | $0.08084 | $0.3234 | $0.07160 | $0.1018 | $607.83 | $12,213.76 |
| 2015-04-27 | $0.1018 | $0.1070 | $0.07449 | $0.07911 | $72.95 | $9,507.87 |
| 2015-04-28 | $0.07900 | $0.08702 | $0.07073 | $0.08691 | $180.81 | $10,463.09 |
| 2015-04-29 | $0.08681 | $0.08850 | $0.08602 | $0.08815 | $20.63 | $10,629.50 |
| 2015-04-30 | $0.08802 | $0.1072 | $0.08775 | $0.1057 | $0.2038 | $12,768.88 |