Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.03594 | $0.03645 | $0.03579 | $0.03586 | $41.78 | $261,835 |
| 2014-12-03 | $0.03624 | $0.05698 | $0.03415 | $0.05626 | $82.77 | $410,740 |
| 2014-12-04 | $0.05636 | $0.07447 | $0.05149 | $0.05174 | $48.08 | $377,806 |
| 2014-12-05 | $0.05172 | $0.1123 | $0.03711 | $0.05653 | $59.86 | $412,732 |
| 2014-12-06 | $0.05651 | $0.05677 | $0.04451 | $0.04497 | $87.34 | $328,373 |
| 2014-12-07 | $0.04498 | $0.04515 | $0.04479 | $0.04501 | $29.05 | $328,644 |
| 2014-12-08 | $0.04500 | $0.04512 | $0.04343 | $0.04343 | $47.61 | $317,091 |
| 2014-12-09 | $0.04343 | $0.04357 | $0.04139 | $0.04227 | $46.34 | $308,601 |
| 2014-12-10 | $0.04226 | $0.04229 | $0.04156 | $0.04156 | $45.57 | $303,472 |
| 2014-12-11 | $0.04132 | $0.04336 | $0.01782 | $0.01783 | $0.4101 | $130,173 |
| 2014-12-12 | $0.01751 | $0.01765 | $0.01751 | $0.01763 | $0.5782 | $128,702 |
| 2014-12-13 | $0.01762 | $0.01762 | $0.01743 | $0.01743 | $0.5718 | $127,275 |
| 2014-12-17 | $0.02541 | $0.02585 | $0.02521 | $0.02558 | $9.49 | $186,784 |
| 2014-12-18 | $0.02558 | $0.03790 | $0.02434 | $0.03176 | $5.31 | $231,908 |
| 2014-12-19 | $0.03174 | $0.03231 | $0.02481 | $0.02543 | $17.55 | $185,654 |
| 2014-12-20 | $0.02541 | $0.1088 | $0.02528 | $0.03300 | $244.93 | $240,913 |
| 2014-12-21 | $0.03295 | $0.03296 | $0.03189 | $0.03208 | $5.14 | $234,259 |
| 2014-12-22 | $0.03211 | $0.03341 | $0.03204 | $0.03319 | $0.2848 | $242,322 |
| 2014-12-23 | $0.03320 | $0.1513 | $0.03296 | $0.1506 | $51.77 | $1,099,248 |
| 2014-12-24 | $0.1505 | $0.1506 | $0.04114 | $0.06612 | $50.41 | $482,762 |
| 2014-12-25 | $0.06607 | $0.07974 | $0.04120 | $0.04147 | $58.10 | $302,794 |
| 2014-12-26 | $0.04149 | $0.04629 | $0.04116 | $0.04591 | $37.82 | $335,201 |
| 2014-12-27 | $0.04586 | $0.08359 | $0.04465 | $0.08212 | $35.84 | $599,619 |
| 2014-12-28 | $0.08220 | $0.1077 | $0.03791 | $0.1075 | $23.35 | $784,618 |
| 2014-12-29 | $0.1076 | $0.1085 | $0.09213 | $0.09224 | $1.74 | $673,460 |
| 2014-12-30 | $0.09225 | $0.09287 | $0.03884 | $0.03884 | $1.97 | $283,600 |
| 2014-12-31 | $0.03886 | $0.04002 | $0.03878 | $0.04002 | $2.03 | $292,230 |