MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001269 | $0.001381 | $0.001092 | $0.001204 | $202.53 | $12,661.55 |
| 2016-11-02 | $0.001204 | $0.001294 | $0.0009455 | $0.001294 | $157.46 | $13,606.61 |
| 2016-11-03 | $0.001296 | $0.001301 | $0.0009833 | $0.0009981 | $121.84 | $10,499.77 |
| 2016-11-04 | $0.0009986 | $0.001019 | $0.0009915 | $0.001013 | $2.88 | $10,655.06 |
| 2016-11-05 | $0.001013 | $0.001194 | $0.0009815 | $0.001154 | $96.67 | $12,137.28 |
| 2016-11-06 | $0.001154 | $0.001550 | $0.001059 | $0.001224 | $298.86 | $12,880.54 |
| 2016-11-07 | $0.001224 | $0.001406 | $0.001188 | $0.001188 | $117.13 | $12,499.00 |
| 2016-11-08 | $0.001188 | $0.001262 | $0.001059 | $0.001257 | $116.36 | $13,225.36 |
| 2016-11-09 | $0.001256 | $0.001310 | $0.001012 | $0.001106 | $87.54 | $11,643.58 |
| 2016-11-10 | $0.001107 | $0.001283 | $0.001090 | $0.001281 | $63.09 | $13,478.13 |
| 2016-11-11 | $0.001281 | $0.001347 | $0.001279 | $0.001347 | $0.8764 | $14,175.66 |
| 2016-11-12 | $0.001347 | $0.001348 | $0.001267 | $0.001318 | $68.28 | $13,877.63 |
| 2016-11-13 | $0.001318 | $0.001323 | $0.001210 | $0.001320 | $38.41 | $13,893.68 |
| 2016-11-14 | $0.001320 | $0.001349 | $0.001281 | $0.001289 | $7.98 | $13,573.25 |
| 2016-11-15 | $0.001290 | $0.001304 | $0.001277 | $0.001281 | $78.28 | $13,484.72 |
| 2016-11-16 | $0.001280 | $0.001353 | $0.001279 | $0.001347 | $30.46 | $14,182.66 |
| 2016-11-17 | $0.001347 | $0.001352 | $0.001139 | $0.001142 | $40.79 | $12,020.89 |
| 2016-11-18 | $0.001141 | $0.001159 | $0.001135 | $0.001153 | $41.19 | $12,139.27 |
| 2016-11-20 | $0.001162 | $0.001163 | $0.001106 | $0.001126 | $5.50 | $11,855.73 |
| 2016-11-21 | $0.001126 | $0.001129 | $0.001126 | $0.001128 | $5.51 | $11,875.09 |
| 2016-11-22 | $0.001278 | $0.001304 | $0.001278 | $0.001300 | $2.00 | $13,691.31 |
| 2016-11-23 | $0.001300 | $0.001301 | $0.001145 | $0.001154 | $18.97 | $12,156.97 |
| 2016-11-24 | $0.001154 | $0.001329 | $0.001154 | $0.001185 | $15.14 | $12,480.60 |
| 2016-11-25 | $0.001184 | $0.001239 | $0.001175 | $0.001239 | $3.72 | $13,048.06 |
| 2016-11-26 | $0.001239 | $0.001240 | $0.001218 | $0.001228 | $0.3685 | $12,943.39 |
| 2016-11-27 | $0.001228 | $0.001234 | $0.001221 | $0.001222 | $24.45 | $12,880.24 |
| 2016-11-28 | $0.001222 | $0.001230 | $0.001119 | $0.001140 | $28.89 | $12,017.47 |
| 2016-11-29 | $0.001141 | $0.001164 | $0.001119 | $0.001162 | $18.38 | $12,249.58 |
| 2016-11-30 | $0.001162 | $0.001278 | $0.001162 | $0.001208 | $23.20 | $12,731.15 |