Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) 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 | $0.05257 | $0.05340 | $0.05192 | $0.05225 | $4.20 | $381,502 |
| 2014-09-02 | $0.05221 | $0.09995 | $0.05197 | $0.05252 | $7.79 | $383,444 |
| 2014-09-03 | $0.05246 | $0.05276 | $0.04953 | $0.04962 | $12.26 | $362,302 |
| 2014-09-04 | $0.04963 | $0.05132 | $0.04957 | $0.05088 | $8.24 | $371,461 |
| 2014-09-05 | $0.05088 | $0.05098 | $0.05004 | $0.05022 | $8.13 | $366,668 |
| 2014-09-06 | $0.05022 | $0.05077 | $0.04848 | $0.04848 | $0.01355 | $353,991 |
| 2014-09-07 | $0.04851 | $0.04881 | $0.04823 | $0.04823 | $73.78 | $352,128 |
| 2014-09-08 | $0.04818 | $0.04898 | $0.04688 | $0.04746 | $138.90 | $346,522 |
| 2014-09-09 | $0.04749 | $0.04774 | $0.04678 | $0.04753 | $11.17 | $347,004 |
| 2014-09-10 | $0.04755 | $0.05362 | $0.04751 | $0.05273 | $14.59 | $384,997 |
| 2014-09-11 | $0.05276 | $0.05299 | $0.04746 | $0.04797 | $35.30 | $350,282 |
| 2014-09-12 | $0.04796 | $0.04796 | $0.04730 | $0.04778 | $9.17 | $348,824 |
| 2014-09-13 | $0.04778 | $0.04821 | $0.04751 | $0.04790 | $13.15 | $349,736 |
| 2014-09-14 | $0.04791 | $0.04799 | $0.04761 | $0.04779 | $37.57 | $348,926 |
| 2014-09-15 | $0.04778 | $0.05251 | $0.04740 | $0.05229 | $6.87 | $381,794 |
| 2014-09-16 | $0.05223 | $0.05232 | $0.05116 | $0.05127 | $6.73 | $374,313 |
| 2014-09-17 | $0.05125 | $0.05150 | $0.04977 | $0.05031 | $2.52 | $367,307 |
| 2014-09-18 | $0.05025 | $0.05025 | $0.04544 | $0.04669 | $2.33 | $340,888 |
| 2014-09-19 | $0.04665 | $0.04706 | $0.03939 | $0.03948 | $13.58 | $288,254 |
| 2014-09-20 | $0.03947 | $0.08225 | $0.03899 | $0.08178 | $51.64 | $597,110 |
| 2014-09-21 | $0.08162 | $0.08249 | $0.03950 | $0.07980 | $624.14 | $582,678 |
| 2014-09-22 | $0.07986 | $0.07998 | $0.05560 | $0.05630 | $71.57 | $411,076 |
| 2014-09-23 | $0.05629 | $0.09714 | $0.05629 | $0.09587 | $48.59 | $700,010 |
| 2014-09-24 | $0.09587 | $0.09594 | $0.04221 | $0.04232 | $0.3386 | $308,997 |
| 2014-09-25 | $0.04232 | $0.04235 | $0.04095 | $0.04116 | $3.94 | $300,535 |
| 2014-09-26 | $0.04115 | $0.04150 | $0.04000 | $0.04045 | $3.88 | $295,314 |
| 2014-09-27 | $0.04036 | $0.04067 | $0.03974 | $0.03996 | $3.83 | $291,733 |
| 2014-09-28 | $0.03995 | $0.04011 | $0.03744 | $0.03772 | $0.7521 | $275,421 |
| 2014-09-29 | $0.03770 | $0.03852 | $0.03722 | $0.03755 | $8.55 | $274,142 |
| 2014-09-30 | $0.03761 | $0.03910 | $0.03734 | $0.03870 | $1.93 | $282,550 |