MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02357 | $0.03351 | $0.02172 | $0.03351 | $91.56 | $5,625.87 |
| 2015-09-02 | $0.03352 | $0.03352 | $0.02737 | $0.02964 | $24.79 | $4,990.26 |
| 2015-09-03 | $0.02965 | $0.02966 | $0.02622 | $0.02800 | $3.34 | $4,724.99 |
| 2015-09-04 | $0.02800 | $0.03585 | $0.02776 | $0.03578 | $9.51 | $6,054.75 |
| 2015-09-05 | $0.03576 | $0.03577 | $0.02250 | $0.03049 | $108.19 | $5,176.47 |
| 2015-09-06 | $0.03049 | $0.03390 | $0.02382 | $0.03375 | $295.70 | $5,747.85 |
| 2015-09-07 | $0.03373 | $0.03761 | $0.02450 | $0.03751 | $232.69 | $6,406.56 |
| 2015-09-08 | $0.03747 | $0.03830 | $0.02691 | $0.03267 | $56.02 | $5,594.43 |
| 2015-09-09 | $0.03267 | $0.04119 | $0.02430 | $0.02844 | $788.42 | $4,879.92 |
| 2015-09-10 | $0.02845 | $0.02879 | $0.02642 | $0.02844 | $56.45 | $4,893.56 |
| 2015-09-11 | $0.02843 | $0.03916 | $0.02175 | $0.03314 | $397.10 | $5,717.95 |
| 2015-09-12 | $0.03314 | $0.03534 | $0.02665 | $0.02842 | $114.96 | $4,915.94 |
| 2015-09-13 | $0.02843 | $0.03402 | $0.02786 | $0.02824 | $220.16 | $4,900.67 |
| 2015-09-14 | $0.02820 | $0.04589 | $0.02820 | $0.04434 | $202.54 | $7,713.48 |
| 2015-09-15 | $0.04434 | $0.04634 | $0.04138 | $0.04608 | $14.69 | $8,033.24 |
| 2015-09-16 | $0.04606 | $0.07768 | $0.04566 | $0.05475 | $191.46 | $9,568.64 |
| 2015-09-17 | $0.05475 | $0.09858 | $0.03825 | $0.03825 | $242.92 | $6,702.20 |
| 2015-09-18 | $0.03825 | $0.05720 | $0.03751 | $0.05292 | $138.43 | $9,293.21 |
| 2015-09-19 | $0.05290 | $0.05693 | $0.03695 | $0.04163 | $108.02 | $7,328.20 |
| 2015-09-20 | $0.04163 | $0.05393 | $0.03467 | $0.03485 | $436.89 | $6,154.48 |
| 2015-09-21 | $0.03486 | $0.04219 | $0.03401 | $0.03500 | $104.05 | $6,203.62 |
| 2015-09-22 | $0.03503 | $0.04253 | $0.03355 | $0.03418 | $21.32 | $6,074.02 |
| 2015-09-23 | $0.03419 | $0.04020 | $0.03331 | $0.03627 | $7.26 | $6,464.28 |
| 2015-09-24 | $0.03627 | $0.04140 | $0.03553 | $0.04120 | $86.85 | $7,365.45 |
| 2015-09-25 | $0.04120 | $0.04226 | $0.03286 | $0.03293 | $64.36 | $5,903.62 |
| 2015-09-26 | $0.03292 | $0.04555 | $0.03267 | $0.04165 | $139.07 | $7,486.96 |
| 2015-09-27 | $0.04164 | $0.04858 | $0.02833 | $0.02846 | $73.79 | $5,129.98 |
| 2015-09-28 | $0.02846 | $0.04518 | $0.02846 | $0.03151 | $71.91 | $5,697.48 |
| 2015-09-29 | $0.03151 | $0.04426 | $0.03138 | $0.03967 | $130.35 | $7,192.79 |
| 2015-09-30 | $0.03970 | $0.04166 | $0.02952 | $0.04166 | $120.11 | $7,576.10 |