MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.02985 | $0.03050 | $0.02489 | $0.02814 | $37.32 | $5,595.69 |
| 2015-11-02 | $0.02812 | $0.04015 | $0.02788 | $0.03963 | $42.50 | $7,912.89 |
| 2015-11-03 | $0.03969 | $0.05394 | $0.03018 | $0.05206 | $317.86 | $10,434.02 |
| 2015-11-04 | $0.05236 | $0.05767 | $0.02364 | $0.03031 | $24.08 | $6,099.53 |
| 2015-11-05 | $0.03025 | $0.03317 | $0.02078 | $0.02118 | $188.94 | $4,275.21 |
| 2015-11-06 | $0.02111 | $0.06393 | $0.01938 | $0.02686 | $32.05 | $5,443.41 |
| 2015-11-07 | $0.02691 | $0.03475 | $0.01664 | $0.01713 | $395.59 | $3,483.78 |
| 2015-11-08 | $0.01711 | $0.03721 | $0.01618 | $0.02407 | $136.88 | $4,914.29 |
| 2015-11-09 | $0.02420 | $0.03772 | $0.02347 | $0.02550 | $8.84 | $5,226.30 |
| 2015-11-10 | $0.02543 | $0.03768 | $0.02100 | $0.02138 | $2.83 | $4,400.25 |
| 2015-11-11 | $0.02139 | $0.1248 | $0.01912 | $0.03515 | $7,215.67 | $7,262.47 |
| 2015-11-12 | $0.03516 | $0.04848 | $0.03417 | $0.04611 | $669.05 | $9,562.24 |
| 2015-11-13 | $0.04606 | $0.09863 | $0.02389 | $0.02901 | $711.58 | $6,038.25 |
| 2015-11-14 | $0.02901 | $0.04180 | $0.02610 | $0.04114 | $96.58 | $8,598.33 |
| 2015-11-15 | $0.04116 | $0.04129 | $0.03030 | $0.03040 | $12.38 | $6,377.22 |
| 2015-11-16 | $0.03085 | $0.03538 | $0.02949 | $0.03064 | $217.00 | $6,449.93 |
| 2015-11-17 | $0.03064 | $0.03662 | $0.02204 | $0.02349 | $370.44 | $4,962.16 |
| 2015-11-18 | $0.02346 | $0.03145 | $0.02341 | $0.02726 | $0.6889 | $5,780.51 |
| 2015-11-19 | $0.02726 | $0.02856 | $0.02203 | $0.02665 | $18.91 | $5,672.85 |
| 2015-11-20 | $0.02666 | $0.02727 | $0.02395 | $0.02727 | $2.46 | $5,823.45 |
| 2015-11-21 | $0.02725 | $0.03294 | $0.02509 | $0.02579 | $996.69 | $5,528.21 |
| 2015-11-22 | $0.02581 | $0.02995 | $0.02540 | $0.02557 | $653.16 | $5,501.26 |
| 2015-11-23 | $0.02559 | $0.02559 | $0.02045 | $0.02049 | $1.11 | $4,424.88 |
| 2015-11-24 | $0.02049 | $0.02258 | $0.01405 | $0.01998 | $150.89 | $4,331.91 |
| 2015-11-25 | $0.01998 | $0.02030 | $0.01801 | $0.01821 | $19.85 | $3,960.80 |
| 2015-11-26 | $0.01820 | $0.02002 | $0.01561 | $0.01865 | $16.50 | $4,070.32 |
| 2015-11-27 | $0.01865 | $0.03772 | $0.01861 | $0.02034 | $78.05 | $4,452.82 |
| 2015-11-28 | $0.02026 | $0.02589 | $0.01920 | $0.02380 | $17.33 | $5,229.49 |
| 2015-11-29 | $0.02383 | $0.02772 | $0.02372 | $0.02524 | $8.38 | $5,568.60 |
| 2015-11-30 | $0.02524 | $0.02679 | $0.02412 | $0.02440 | $3.20 | $5,401.65 |