MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.1110 | $0.1111 | $0.05974 | $0.06007 | $144.49 | $9,210.91 |
| 2015-08-02 | $0.05974 | $0.06007 | $0.05912 | $0.06001 | $35.41 | $9,232.41 |
| 2015-08-03 | $0.06745 | $0.06813 | $0.04247 | $0.04247 | $488.02 | $6,556.09 |
| 2015-08-04 | $0.04247 | $0.04808 | $0.04025 | $0.04800 | $170.79 | $7,433.37 |
| 2015-08-05 | $0.04799 | $0.04799 | $0.04458 | $0.04463 | $35.52 | $6,927.81 |
| 2015-08-06 | $0.04463 | $0.04710 | $0.03903 | $0.03903 | $252.87 | $6,070.21 |
| 2015-08-07 | $0.03901 | $0.03904 | $0.03319 | $0.03356 | $14.43 | $5,231.63 |
| 2015-08-08 | $0.03360 | $0.06729 | $0.03338 | $0.06518 | $58.85 | $10,184.41 |
| 2015-08-09 | $0.06527 | $0.06573 | $0.04063 | $0.04452 | $16.44 | $6,971.78 |
| 2015-08-10 | $0.04452 | $0.04485 | $0.04412 | $0.04442 | $3.12 | $6,971.46 |
| 2015-08-11 | $0.04441 | $0.05282 | $0.03833 | $0.05282 | $57.45 | $8,313.37 |
| 2015-08-12 | $0.05284 | $0.06896 | $0.04123 | $0.04123 | $48.60 | $6,514.14 |
| 2015-08-13 | $0.04123 | $0.08238 | $0.04110 | $0.05016 | $45.15 | $7,946.38 |
| 2015-08-14 | $0.05018 | $0.05403 | $0.04667 | $0.04708 | $15.56 | $7,485.21 |
| 2015-08-15 | $0.04704 | $0.05531 | $0.04125 | $0.04473 | $55.00 | $7,147.67 |
| 2015-08-16 | $0.04474 | $0.05219 | $0.02821 | $0.03345 | $427.61 | $5,360.39 |
| 2015-08-17 | $0.03345 | $0.03882 | $0.02590 | $0.03335 | $312.42 | $5,367.26 |
| 2015-08-18 | $0.03336 | $0.05639 | $0.02990 | $0.03120 | $438.96 | $5,035.94 |
| 2015-08-19 | $0.03303 | $0.04712 | $0.02542 | $0.03630 | $1,022.50 | $5,872.48 |
| 2015-08-20 | $0.03629 | $0.04785 | $0.02356 | $0.02787 | $1,049.50 | $4,518.91 |
| 2015-08-21 | $0.02786 | $0.03583 | $0.02364 | $0.02368 | $154.68 | $3,851.47 |
| 2015-08-22 | $0.02366 | $0.03589 | $0.02346 | $0.03022 | $124.11 | $4,930.17 |
| 2015-08-23 | $0.03021 | $0.03198 | $0.02989 | $0.03198 | $18.23 | $5,234.39 |
| 2015-08-24 | $0.03195 | $0.03295 | $0.02349 | $0.02838 | $46.33 | $4,658.90 |
| 2015-08-25 | $0.02826 | $0.03242 | $0.02208 | $0.03204 | $2,520.14 | $5,273.48 |
| 2015-08-26 | $0.03203 | $0.03203 | $0.02175 | $0.02655 | $262.13 | $4,383.95 |
| 2015-08-27 | $0.02655 | $0.02676 | $0.02042 | $0.02478 | $102.54 | $4,105.92 |
| 2015-08-28 | $0.02481 | $0.02548 | $0.01688 | $0.02111 | $39.18 | $3,507.60 |
| 2015-08-29 | $0.02111 | $0.04566 | $0.02108 | $0.02520 | $402.15 | $4,201.45 |
| 2015-08-30 | $0.02520 | $0.04638 | $0.02329 | $0.02867 | $1,054.62 | $4,790.33 |
| 2015-08-31 | $0.02871 | $0.02922 | $0.02241 | $0.02358 | $76.19 | $3,949.60 |