MastCoin MAST
Xếp hạng #?
12:04:11 07/10/2014
MastCoin (MAST)
Không hoạt động
Lịch sử giá MastCoin (MAST) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.002990 | $0.005609 | $0.002990 | $0.005348 | $110.73 | $13,204.74 |
| 2014-08-02 | $0.005348 | $0.005535 | $0.003656 | $0.004703 | $153.98 | $11,611.46 |
| 2014-08-03 | $0.004699 | $0.005194 | $0.003618 | $0.003625 | $110.09 | $8,949.80 |
| 2014-08-04 | $0.003622 | $0.005104 | $0.003589 | $0.003668 | $39.83 | $9,057.18 |
| 2014-08-05 | $0.003670 | $0.004753 | $0.003669 | $0.003816 | $8.98 | $9,423.20 |
| 2014-08-06 | $0.003820 | $0.004680 | $0.002368 | $0.004385 | $21.68 | $10,828.09 |
| 2014-08-07 | $0.004385 | $0.004714 | $0.003826 | $0.003828 | $12.28 | $9,452.55 |
| 2014-08-08 | $0.003828 | $0.004136 | $0.002963 | $0.002963 | $24.62 | $7,317.33 |
| 2014-08-09 | $0.002962 | $0.003062 | $0.002620 | $0.002622 | $16.08 | $6,474.70 |
| 2014-08-10 | $0.002621 | $0.003625 | $0.002178 | $0.002650 | $63.72 | $6,545.58 |
| 2014-08-11 | $0.002651 | $0.002948 | $0.001912 | $0.001919 | $111.89 | $4,740.88 |
| 2014-08-12 | $0.001920 | $0.003940 | $0.001736 | $0.003427 | $184.88 | $8,464.38 |
| 2014-08-13 | $0.003431 | $0.003465 | $0.001170 | $0.002657 | $13.53 | $6,563.02 |
| 2014-08-14 | $0.002654 | $0.002655 | $0.001122 | $0.001203 | $6.96 | $2,971.28 |
| 2014-08-15 | $0.001215 | $0.003331 | $0.001098 | $0.003310 | $439.31 | $8,177.42 |
| 2014-08-16 | $0.003316 | $0.003557 | $0.001902 | $0.003077 | $19.25 | $7,601.70 |
| 2014-08-17 | $0.003073 | $0.003080 | $0.001560 | $0.002216 | $9.67 | $5,476.47 |
| 2014-08-18 | $0.002215 | $0.002251 | $0.001405 | $0.001444 | $0.4453 | $3,569.03 |
| 2014-08-19 | $0.001444 | $0.001721 | $0.001348 | $0.001431 | $25.29 | $3,537.30 |
| 2014-08-20 | $0.001431 | $0.001446 | $0.001221 | $0.001221 | $39.24 | $3,018.45 |
| 2014-08-21 | $0.001245 | $0.001484 | $0.001061 | $0.001484 | $150.75 | $3,668.59 |
| 2014-08-22 | $0.001485 | $0.001761 | $0.001057 | $0.001141 | $3.45 | $2,820.32 |
| 2014-08-23 | $0.001140 | $0.001640 | $0.0009986 | $0.001629 | $51.16 | $4,025.36 |
| 2014-08-24 | $0.001629 | $0.002202 | $0.001263 | $0.002186 | $29.83 | $5,401.98 |
| 2014-08-25 | $0.002185 | $0.002185 | $0.002134 | $0.002142 | $5.05 | $5,293.34 |
| 2014-08-26 | $0.002142 | $0.002159 | $0.001018 | $0.001023 | $13.35 | $2,528.98 |
| 2014-08-27 | $0.001024 | $0.001069 | $0.0005301 | $0.0009829 | $2.76 | $2,429.58 |
| 2014-08-28 | $0.0009824 | $0.004585 | $0.0008853 | $0.004096 | $768.88 | $10,125.10 |
| 2014-08-29 | $0.002885 | $0.006722 | $0.001685 | $0.002487 | $84.57 | $6,149.02 |
| 2014-08-30 | $0.002488 | $0.002627 | $0.001597 | $0.001882 | $132.73 | $4,651.38 |
| 2014-08-31 | $0.001877 | $0.003457 | $0.001833 | $0.002756 | $61.14 | $6,811.87 |