MastCoin MAST
Xếp hạng #?
12:04:11 07/10/2014
MastCoin (MAST)
Không hoạt động
Lịch sử giá MastCoin (MAST) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.002756 | $0.006082 | $0.002231 | $0.005202 | $10.89 | $12,860.93 |
| 2014-09-02 | $0.005198 | $0.005198 | $0.001361 | $0.001714 | $30.57 | $4,236.16 |
| 2014-09-03 | $0.001712 | $0.002174 | $0.001452 | $0.001708 | $4.61 | $4,223.54 |
| 2014-09-04 | $0.001709 | $0.001743 | $0.0009727 | $0.001578 | $22.82 | $3,901.38 |
| 2014-09-05 | $0.001578 | $0.001581 | $0.0008797 | $0.0009301 | $4.81 | $2,299.51 |
| 2014-09-06 | $0.0009301 | $0.0009643 | $0.0007757 | $0.0007757 | $0.1382 | $1,917.78 |
| 2014-09-07 | $0.0007762 | $0.001183 | $0.00005054 | $0.0004059 | $52.61 | $1,003.45 |
| 2014-09-08 | $0.0004055 | $0.0006932 | $0.0004018 | $0.0006568 | $31.19 | $1,623.74 |
| 2014-09-09 | $0.0006572 | $0.0009232 | $0.0005792 | $0.0006273 | $2.22 | $1,550.97 |
| 2014-09-10 | $0.0006276 | $0.002739 | $0.0006214 | $0.002480 | $7.71 | $6,132.26 |
| 2014-09-11 | $0.002482 | $0.002493 | $0.0006233 | $0.001103 | $368.82 | $2,726.86 |
| 2014-09-12 | $0.001103 | $0.001103 | $0.0007567 | $0.0007644 | $2.21 | $1,889.90 |
| 2014-09-13 | $0.0007645 | $0.001196 | $0.0007636 | $0.0009523 | $5.22 | $2,354.38 |
| 2014-09-14 | $0.0009525 | $0.0009530 | $0.0008513 | $0.0008841 | $0.4601 | $2,185.89 |
| 2014-09-15 | $0.0008839 | $0.0008854 | $0.0006633 | $0.0006633 | $2.00 | $1,639.95 |
| 2014-09-16 | $0.0006626 | $0.0006637 | $0.0003665 | $0.0006472 | $12.20 | $1,600.19 |
| 2014-09-17 | $0.0006469 | $0.0007865 | $0.0006463 | $0.0006631 | $1.07 | $1,639.67 |
| 2014-09-18 | $0.0006624 | $0.0006624 | $0.0003452 | $0.0003820 | $7.37 | $944.54 |
| 2014-09-19 | $0.0003817 | $0.0003851 | $0.0002645 | $0.0002645 | $5.53 | $654.06 |
| 2014-09-20 | $0.0002644 | $0.0002836 | $0.0002612 | $0.0002740 | $2.60 | $677.44 |
| 2014-09-21 | $0.0002734 | $0.0003596 | $0.0002634 | $0.0002672 | $12.31 | $660.75 |
| 2014-09-22 | $0.0002674 | $0.0003469 | $0.0002673 | $0.0002694 | $19.08 | $666.28 |
| 2014-09-23 | $0.0002694 | $0.0002712 | $0.0002655 | $0.0002669 | $2.41 | $659.92 |
| 2014-09-24 | $0.0002889 | $0.0002929 | $0.0002871 | $0.0002878 | $0.5029 | $711.65 |
| 2014-09-25 | $0.0002877 | $0.001017 | $0.0002747 | $0.001012 | $31.55 | $2,503.79 |
| 2014-09-26 | $0.001012 | $0.001021 | $0.0002764 | $0.0009544 | $16.47 | $2,360.33 |
| 2014-09-27 | $0.0009524 | $0.0009678 | $0.0008094 | $0.0009429 | $46.79 | $2,331.76 |
| 2014-09-28 | $0.0009428 | $0.0009464 | $0.0002699 | $0.0003395 | $45.40 | $839.53 |
| 2014-09-29 | $0.0003392 | $0.0003467 | $0.0003350 | $0.0003393 | $45.38 | $839.19 |