Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.03875 | $0.03914 | $0.03808 | $0.03837 | $1.92 | $280,119 |
| 2014-10-02 | $0.03840 | $0.03855 | $0.03730 | $0.03751 | $0.1425 | $273,881 |
| 2014-10-03 | $0.03752 | $0.03777 | $0.03579 | $0.03595 | $10.56 | $262,492 |
| 2014-10-04 | $0.03599 | $0.03645 | $0.03259 | $0.03289 | $9.66 | $240,117 |
| 2014-10-05 | $0.03289 | $0.03418 | $0.02893 | $0.03205 | $28.45 | $234,016 |
| 2014-10-06 | $0.03204 | $0.05071 | $0.03026 | $0.03961 | $65.59 | $289,203 |
| 2014-10-07 | $0.03967 | $0.04071 | $0.03846 | $0.04034 | $66.81 | $294,554 |
| 2014-10-08 | $0.04033 | $0.04252 | $0.03926 | $0.04235 | $70.14 | $309,233 |
| 2014-10-09 | $0.04233 | $0.04312 | $0.02851 | $0.02920 | $3.92 | $213,215 |
| 2014-10-10 | $0.02918 | $0.03001 | $0.02824 | $0.02892 | $3.89 | $211,192 |
| 2014-10-11 | $0.02891 | $0.02938 | $0.02848 | $0.02898 | $3.90 | $211,622 |
| 2014-10-12 | $0.02901 | $0.03035 | $0.02849 | $0.03028 | $4.07 | $221,113 |
| 2014-10-13 | $0.03023 | $0.04766 | $0.02951 | $0.04685 | $3.54 | $342,038 |
| 2014-10-14 | $0.04700 | $0.04940 | $0.02393 | $0.02405 | $24.42 | $175,614 |
| 2014-10-15 | $0.02406 | $0.04936 | $0.02365 | $0.04856 | $67.91 | $354,533 |
| 2014-10-16 | $0.04853 | $0.04905 | $0.04589 | $0.04705 | $65.81 | $343,561 |
| 2014-10-17 | $0.04708 | $0.04732 | $0.01878 | $0.01920 | $1.93 | $140,182 |
| 2014-10-18 | $0.01921 | $0.01977 | $0.01896 | $0.01958 | $1.97 | $142,988 |
| 2014-10-19 | $0.01957 | $0.01971 | $0.01933 | $0.01949 | $1.96 | $142,296 |
| 2014-10-20 | $0.01947 | $0.02731 | $0.01912 | $0.01915 | $4.44 | $139,792 |
| 2014-10-21 | $0.01912 | $0.01964 | $0.01905 | $0.01933 | $2.26 | $141,118 |
| 2014-10-22 | $0.01931 | $0.01943 | $0.01912 | $0.01916 | $2.24 | $139,906 |
| 2014-10-23 | $0.01915 | $0.01926 | $0.01783 | $0.01792 | $1.61 | $130,872 |
| 2014-10-24 | $0.01793 | $0.01822 | $0.001786 | $0.001792 | $0.09117 | $13,082.05 |
| 2014-10-25 | $0.001793 | $0.001799 | $0.001714 | $0.001736 | $0.09376 | $12,677.78 |
| 2014-10-26 | $0.001737 | $0.001796 | $0.001720 | $0.001774 | $0.09577 | $12,949.10 |
| 2014-10-27 | $0.001774 | $0.001779 | $0.001754 | $0.001754 | $0.09470 | $12,804.67 |
| 2014-10-30 | $0.002034 | $0.002105 | $0.002010 | $0.002072 | $0.2072 | $15,127.16 |
| 2014-10-31 | $0.002070 | $0.002088 | $0.002024 | $0.002024 | $0.2024 | $14,777.14 |