MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.04165 | $0.08828 | $0.03142 | $0.04341 | $2,807.06 | $7,917.77 |
| 2015-10-02 | $0.04341 | $0.04597 | $0.03548 | $0.03548 | $359.88 | $6,489.65 |
| 2015-10-03 | $0.03548 | $0.04878 | $0.03287 | $0.03290 | $529.76 | $6,030.80 |
| 2015-10-04 | $0.03076 | $0.03962 | $0.02386 | $0.03125 | $669.99 | $5,745.07 |
| 2015-10-05 | $0.03126 | $0.03126 | $0.02373 | $0.02938 | $384.21 | $5,414.15 |
| 2015-10-06 | $0.02939 | $0.03063 | $0.02656 | $0.02693 | $19.71 | $4,977.05 |
| 2015-10-07 | $0.02693 | $0.04158 | $0.02398 | $0.04148 | $431.45 | $7,687.32 |
| 2015-10-08 | $0.04150 | $0.04164 | $0.02918 | $0.02924 | $57.06 | $5,431.96 |
| 2015-10-09 | $0.02923 | $0.03354 | $0.02857 | $0.02857 | $286.64 | $5,320.57 |
| 2015-10-10 | $0.02857 | $0.03168 | $0.02847 | $0.03167 | $8.24 | $5,913.26 |
| 2015-10-11 | $0.03167 | $0.03184 | $0.02668 | $0.02677 | $151.15 | $5,012.01 |
| 2015-10-12 | $0.02676 | $0.02731 | $0.02342 | $0.02343 | $1.02 | $4,398.11 |
| 2015-10-13 | $0.02343 | $0.03178 | $0.02328 | $0.02380 | $5.84 | $4,478.13 |
| 2015-10-14 | $0.02381 | $0.03259 | $0.02376 | $0.03068 | $31.20 | $5,787.91 |
| 2015-10-15 | $0.03066 | $0.03861 | $0.02984 | $0.03043 | $107.56 | $5,757.42 |
| 2015-10-16 | $0.03043 | $0.03382 | $0.02738 | $0.02764 | $48.35 | $5,243.26 |
| 2015-10-17 | $0.02767 | $0.03537 | $0.02762 | $0.03524 | $355.38 | $6,699.30 |
| 2015-10-18 | $0.03518 | $0.03557 | $0.03396 | $0.03403 | $7.35 | $6,487.61 |
| 2015-10-19 | $0.03402 | $0.03539 | $0.02817 | $0.02844 | $5.16 | $5,437.80 |
| 2015-10-20 | $0.02844 | $0.03991 | $0.02844 | $0.03166 | $21.93 | $6,072.37 |
| 2015-10-21 | $0.03166 | $0.04981 | $0.03141 | $0.03196 | $154.49 | $6,147.06 |
| 2015-10-22 | $0.03196 | $0.03318 | $0.03193 | $0.03222 | $35.88 | $6,213.91 |
| 2015-10-23 | $0.03217 | $0.03586 | $0.03055 | $0.03297 | $53.88 | $6,374.30 |
| 2015-10-24 | $0.03300 | $0.03531 | $0.03101 | $0.03122 | $2.89 | $6,049.41 |
| 2015-10-25 | $0.03121 | $0.03359 | $0.03119 | $0.03124 | $35.53 | $6,067.99 |
| 2015-10-26 | $0.03130 | $0.03293 | $0.03095 | $0.03293 | $4.79 | $6,415.57 |
| 2015-10-27 | $0.03294 | $0.03344 | $0.03158 | $0.03241 | $5.27 | $6,329.48 |
| 2015-10-28 | $0.03468 | $0.03480 | $0.03255 | $0.03365 | $533.11 | $6,591.28 |
| 2015-10-29 | $0.03362 | $0.05874 | $0.03313 | $0.03714 | $1,142.98 | $7,300.68 |
| 2015-10-30 | $0.03716 | $0.03955 | $0.02731 | $0.02786 | $14.31 | $5,501.54 |
| 2015-10-31 | $0.02786 | $0.03289 | $0.02646 | $0.02976 | $21.03 | $5,903.85 |