MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.1317 | $0.1547 | $0.1279 | $0.1518 | $11.76 | $20,552.94 |
| 2015-07-02 | $0.1517 | $0.1802 | $0.1501 | $0.1787 | $26.58 | $24,254.85 |
| 2015-07-03 | $0.1787 | $0.1872 | $0.1268 | $0.1870 | $48.97 | $25,440.30 |
| 2015-07-04 | $0.1871 | $0.1876 | $0.1856 | $0.1861 | $15.35 | $25,336.02 |
| 2015-07-05 | $0.1617 | $0.1902 | $0.1610 | $0.1631 | $2,840.81 | $22,283.74 |
| 2015-07-06 | $0.1627 | $0.1647 | $0.08391 | $0.1133 | $354.71 | $15,529.73 |
| 2015-07-07 | $0.1133 | $0.1142 | $0.07843 | $0.07894 | $286.73 | $10,861.48 |
| 2015-07-08 | $0.07880 | $0.09050 | $0.07826 | $0.08978 | $24.48 | $12,407.45 |
| 2015-07-09 | $0.08979 | $0.09522 | $0.07969 | $0.08346 | $23.46 | $11,579.28 |
| 2015-07-10 | $0.08344 | $0.1053 | $0.08333 | $0.08832 | $91.34 | $12,306.93 |
| 2015-07-11 | $0.08831 | $0.09254 | $0.08668 | $0.08681 | $197.22 | $12,160.67 |
| 2015-07-12 | $0.08682 | $0.09288 | $0.08663 | $0.09184 | $23.51 | $12,928.07 |
| 2015-07-13 | $0.09182 | $0.1001 | $0.08302 | $0.09954 | $14.33 | $14,060.98 |
| 2015-07-14 | $0.09953 | $0.1016 | $0.08363 | $0.1007 | $88.73 | $14,289.58 |
| 2015-07-15 | $0.1008 | $0.1026 | $0.1008 | $0.1017 | $63.79 | $14,499.21 |
| 2015-07-16 | $0.08374 | $0.1337 | $0.08062 | $0.09177 | $885.05 | $13,141.70 |
| 2015-07-17 | $0.09177 | $0.1063 | $0.09177 | $0.09374 | $99.92 | $13,477.38 |
| 2015-07-18 | $0.09370 | $0.1080 | $0.09369 | $0.1051 | $11.23 | $15,178.93 |
| 2015-07-19 | $0.1050 | $0.1054 | $0.07898 | $0.07906 | $134.54 | $11,464.88 |
| 2015-07-20 | $0.07903 | $0.08061 | $0.07887 | $0.08061 | $12.09 | $11,729.43 |
| 2015-07-21 | $0.08058 | $0.08106 | $0.07958 | $0.07970 | $8.37 | $11,647.73 |
| 2015-07-22 | $0.07970 | $0.08020 | $0.07928 | $0.08010 | $8.41 | $11,745.32 |
| 2015-07-23 | $0.08002 | $0.1042 | $0.06758 | $0.06764 | $824.00 | $9,972.27 |
| 2015-07-24 | $0.06762 | $0.1696 | $0.06762 | $0.1125 | $420.37 | $16,655.98 |
| 2015-07-25 | $0.1124 | $0.1445 | $0.1042 | $0.1444 | $154.50 | $21,458.64 |
| 2015-07-26 | $0.1443 | $0.1729 | $0.1139 | $0.1142 | $38.84 | $17,038.67 |
| 2015-07-27 | $0.1142 | $0.1653 | $0.1140 | $0.1615 | $5.40 | $24,216.62 |
| 2015-07-28 | $0.1615 | $0.1618 | $0.1145 | $0.1148 | $12.39 | $17,295.79 |
| 2015-07-29 | $0.1148 | $0.1604 | $0.1131 | $0.1593 | $1.95 | $24,078.98 |
| 2015-07-30 | $0.1593 | $0.1593 | $0.1118 | $0.1123 | $16.66 | $17,056.82 |
| 2015-07-31 | $0.1122 | $0.1127 | $0.1101 | $0.1110 | $6.97 | $16,950.97 |