MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1057 | $0.1831 | $0.1044 | $0.1393 | $139.99 | $16,857.73 |
| 2015-05-02 | $0.1394 | $0.1818 | $0.1302 | $0.1311 | $70.20 | $15,893.14 |
| 2015-05-03 | $0.1311 | $0.1349 | $0.09827 | $0.09855 | $100.36 | $11,968.61 |
| 2015-05-04 | $0.09855 | $0.3027 | $0.08938 | $0.09943 | $6,311.83 | $12,097.93 |
| 2015-05-05 | $0.09936 | $0.1245 | $0.07592 | $0.07802 | $713.80 | $9,508.39 |
| 2015-05-06 | $0.07806 | $0.1007 | $0.07731 | $0.09813 | $123.00 | $11,978.94 |
| 2015-05-07 | $0.09807 | $0.1124 | $0.07590 | $0.07615 | $138.92 | $9,311.69 |
| 2015-05-08 | $0.07611 | $0.07902 | $0.07581 | $0.07825 | $35.21 | $9,583.37 |
| 2015-05-09 | $0.07822 | $0.08027 | $0.07671 | $0.07983 | $159.88 | $9,793.25 |
| 2015-05-10 | $0.07979 | $0.09195 | $0.07897 | $0.08223 | $24.30 | $10,104.68 |
| 2015-05-11 | $0.08223 | $0.09057 | $0.08191 | $0.08476 | $76.34 | $10,433.38 |
| 2015-05-12 | $0.08475 | $0.08501 | $0.08403 | $0.08463 | $4.66 | $10,436.18 |
| 2015-05-13 | $0.08473 | $0.09110 | $0.08250 | $0.08297 | $386.86 | $10,248.77 |
| 2015-05-14 | $0.08291 | $0.09233 | $0.08274 | $0.08364 | $97.40 | $10,346.98 |
| 2015-05-15 | $0.08365 | $0.1067 | $0.08273 | $0.08569 | $88.94 | $10,620.05 |
| 2015-05-16 | $0.08570 | $0.1183 | $0.08387 | $0.08419 | $186.98 | $10,451.66 |
| 2015-05-17 | $0.08419 | $0.1136 | $0.08418 | $0.1135 | $74.15 | $14,107.92 |
| 2015-05-18 | $0.1135 | $0.1328 | $0.08078 | $0.1308 | $166.19 | $16,294.24 |
| 2015-05-19 | $0.1308 | $0.1366 | $0.09276 | $0.09281 | $51.04 | $11,579.06 |
| 2015-05-20 | $0.09279 | $0.09513 | $0.08055 | $0.08074 | $320.28 | $10,089.26 |
| 2015-05-21 | $0.08074 | $0.09582 | $0.08067 | $0.09578 | $80.73 | $11,990.19 |
| 2015-05-22 | $0.09577 | $0.09657 | $0.08048 | $0.08173 | $62.07 | $10,247.75 |
| 2015-05-23 | $0.08171 | $0.1068 | $0.08135 | $0.1062 | $22.88 | $13,338.68 |
| 2015-05-24 | $0.1062 | $0.1065 | $0.07709 | $0.07711 | $313.42 | $9,706.11 |
| 2015-05-25 | $0.07710 | $0.08260 | $0.07101 | $0.08255 | $47.79 | $10,408.99 |
| 2015-05-26 | $0.08255 | $0.08279 | $0.07550 | $0.07825 | $50.76 | $9,886.27 |
| 2015-05-27 | $0.07595 | $0.07646 | $0.07583 | $0.07602 | $44.35 | $9,624.51 |
| 2015-05-28 | $0.07601 | $0.1257 | $0.07565 | $0.1256 | $28.80 | $15,931.99 |
| 2015-05-29 | $0.1256 | $0.1262 | $0.1247 | $0.1261 | $1.84 | $16,018.76 |
| 2015-05-30 | $0.07579 | $0.07589 | $0.07542 | $0.07584 | $3.03 | $9,652.28 |
| 2015-05-31 | $0.07577 | $0.2654 | $0.07571 | $0.1457 | $4,059.35 | $18,570.63 |