MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.1457 | $0.2475 | $0.1261 | $0.2474 | $16,356.60 | $31,599.22 |
| 2015-06-02 | $0.2475 | $0.2482 | $0.1695 | $0.2175 | $2,216.76 | $27,829.64 |
| 2015-06-03 | $0.2175 | $0.2286 | $0.2068 | $0.2071 | $194.43 | $26,539.85 |
| 2015-06-04 | $0.2071 | $0.2171 | $0.1372 | $0.2047 | $562.74 | $26,289.23 |
| 2015-06-05 | $0.2046 | $0.2167 | $0.2021 | $0.2160 | $393.08 | $27,774.67 |
| 2015-06-06 | $0.2160 | $0.2167 | $0.2111 | $0.2166 | $509.05 | $27,907.98 |
| 2015-06-07 | $0.2166 | $0.4909 | $0.2166 | $0.2696 | $694.33 | $34,814.32 |
| 2015-06-08 | $0.2696 | $0.2909 | $0.2220 | $0.2242 | $226.33 | $29,008.32 |
| 2015-06-09 | $0.2242 | $0.2894 | $0.2237 | $0.2383 | $193.22 | $30,890.76 |
| 2015-06-10 | $0.2382 | $0.2987 | $0.2282 | $0.2289 | $58.15 | $29,726.89 |
| 2015-06-11 | $0.2288 | $0.3988 | $0.2163 | $0.2337 | $375.71 | $30,409.71 |
| 2015-06-12 | $0.2337 | $0.2377 | $0.2323 | $0.2323 | $125.24 | $30,280.69 |
| 2015-06-13 | $0.2323 | $0.2567 | $0.2315 | $0.2371 | $241.00 | $30,955.30 |
| 2015-06-14 | $0.2371 | $0.2373 | $0.1402 | $0.1404 | $55.48 | $18,359.36 |
| 2015-06-15 | $0.1404 | $0.2359 | $0.1404 | $0.1828 | $57.29 | $23,949.60 |
| 2015-06-16 | $0.1828 | $0.2461 | $0.1563 | $0.1756 | $65.80 | $23,055.57 |
| 2015-06-17 | $0.1756 | $0.1796 | $0.1680 | $0.1695 | $202.75 | $22,296.35 |
| 2015-06-18 | $0.1696 | $0.1820 | $0.1367 | $0.1813 | $768.70 | $23,899.52 |
| 2015-06-19 | $0.1813 | $0.1827 | $0.1414 | $0.1419 | $6.39 | $18,747.56 |
| 2015-06-20 | $0.1418 | $0.1426 | $0.1364 | $0.1364 | $178.79 | $18,065.18 |
| 2015-06-21 | $0.1364 | $0.1747 | $0.1332 | $0.1342 | $50.85 | $17,804.27 |
| 2015-06-22 | $0.1342 | $0.1359 | $0.1231 | $0.1235 | $5.57 | $16,424.03 |
| 2015-06-23 | $0.1235 | $0.1237 | $0.1216 | $0.1221 | $5.78 | $16,280.00 |
| 2015-06-24 | $0.1221 | $0.1624 | $0.1210 | $0.1611 | $62.45 | $21,525.47 |
| 2015-06-25 | $0.1610 | $0.1630 | $0.1238 | $0.1627 | $85.57 | $21,775.44 |
| 2015-06-26 | $0.1625 | $0.1627 | $0.1211 | $0.1448 | $71.81 | $19,427.43 |
| 2015-06-27 | $0.1448 | $0.1683 | $0.1220 | $0.1682 | $45.58 | $22,600.52 |
| 2015-06-28 | $0.1681 | $0.1682 | $0.1658 | $0.1668 | $8.75 | $22,469.58 |
| 2015-06-29 | $0.1666 | $0.1923 | $0.1308 | $0.1669 | $9.45 | $22,527.05 |
| 2015-06-30 | $0.1669 | $0.1733 | $0.1303 | $0.1316 | $30.64 | $17,789.12 |