Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.04005 | $0.04005 | $0.03925 | $0.03928 | $0.8253 | $286,805 |
| 2015-01-02 | $0.03926 | $0.03948 | $0.03920 | $0.03938 | $0.8273 | $287,520 |
| 2015-01-03 | $0.03936 | $0.4372 | $0.03733 | $0.4222 | $223.07 | $3,082,522 |
| 2015-01-04 | $0.4223 | $0.8132 | $0.07822 | $0.07926 | $1,013.61 | $578,694 |
| 2015-01-05 | $0.07953 | $0.5409 | $0.07547 | $0.4419 | $679.30 | $3,226,490 |
| 2015-01-06 | $0.4421 | $0.4437 | $0.03830 | $0.2862 | $918.38 | $2,089,355 |
| 2015-01-07 | $0.2860 | $0.2880 | $0.08551 | $0.2060 | $124.12 | $1,504,320 |
| 2015-01-08 | $0.2059 | $0.2059 | $0.06349 | $0.1388 | $190.87 | $1,013,727 |
| 2015-01-09 | $0.1384 | $0.1397 | $0.1362 | $0.1394 | $139.10 | $1,017,757 |
| 2015-01-10 | $0.1394 | $0.1673 | $0.06938 | $0.1649 | $46.03 | $1,203,832 |
| 2015-01-11 | $0.1648 | $0.1678 | $0.06916 | $0.07040 | $0.03703 | $514,015 |
| 2015-01-12 | $0.07053 | $0.07335 | $0.06440 | $0.06440 | $40.77 | $470,243 |
| 2015-01-13 | $0.06431 | $0.1681 | $0.06044 | $0.1297 | $253.67 | $947,110 |
| 2015-01-14 | $0.1286 | $0.1961 | $0.05839 | $0.1336 | $147.46 | $975,293 |
| 2015-01-15 | $0.1327 | $0.1606 | $0.07967 | $0.08443 | $386.70 | $616,447 |
| 2015-01-16 | $0.08412 | $0.1005 | $0.07399 | $0.07491 | $13.10 | $546,980 |
| 2015-01-17 | $0.07482 | $0.1689 | $0.06855 | $0.1684 | $17.45 | $1,229,365 |
| 2015-01-18 | $0.1690 | $0.1694 | $0.06421 | $0.07152 | $16.43 | $522,158 |
| 2015-01-19 | $0.07190 | $0.1379 | $0.07049 | $0.08594 | $15.33 | $627,510 |
| 2015-01-20 | $0.08516 | $0.1386 | $0.06756 | $0.06762 | $92.44 | $493,723 |
| 2015-01-21 | $0.06764 | $0.06905 | $0.04435 | $0.06482 | $69.03 | $473,296 |
| 2015-01-22 | $0.06494 | $0.1143 | $0.04853 | $0.04925 | $14.05 | $359,582 |
| 2015-01-23 | $0.04927 | $0.04943 | $0.04740 | $0.04902 | $18.07 | $357,920 |
| 2015-01-24 | $0.04898 | $0.05208 | $0.04842 | $0.05201 | $19.31 | $379,719 |
| 2015-01-25 | $0.05190 | $0.05348 | $0.04532 | $0.04947 | $3.47 | $361,234 |
| 2015-01-26 | $0.04955 | $0.06033 | $0.04955 | $0.05333 | $3.74 | $389,361 |
| 2015-01-27 | $0.05327 | $0.09136 | $0.04990 | $0.08958 | $0.6972 | $654,066 |
| 2015-01-28 | $0.08954 | $0.09062 | $0.07493 | $0.07719 | $37.47 | $563,605 |
| 2015-01-29 | $0.07700 | $0.07877 | $0.02980 | $0.03037 | $12.39 | $221,764 |
| 2015-01-30 | $0.06960 | $0.07261 | $0.02259 | $0.02265 | $22.21 | $165,354 |
| 2015-01-31 | $0.02265 | $0.03817 | $0.02228 | $0.03697 | $8.57 | $269,923 |