Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.03687 | $0.06391 | $0.03604 | $0.06264 | $29.93 | $457,388 |
| 2015-02-02 | $0.06251 | $0.06376 | $0.02249 | $0.02504 | $14.65 | $182,820 |
| 2015-02-03 | $0.02501 | $0.02583 | $0.02357 | $0.02385 | $2.57 | $174,126 |
| 2015-02-04 | $0.02386 | $0.02416 | $0.02322 | $0.02377 | $2.56 | $173,536 |
| 2015-02-05 | $0.02377 | $0.07362 | $0.02255 | $0.07344 | $85.84 | $536,224 |
| 2015-02-06 | $0.07349 | $0.08119 | $0.07151 | $0.07428 | $15.16 | $542,364 |
| 2015-02-07 | $0.07429 | $0.07568 | $0.05303 | $0.05438 | $102.52 | $397,023 |
| 2015-02-08 | $0.05440 | $0.05503 | $0.05224 | $0.05249 | $141.74 | $383,253 |
| 2015-02-09 | $0.05252 | $0.05485 | $0.05105 | $0.05275 | $116.11 | $385,122 |
| 2015-02-10 | $0.05281 | $0.05322 | $0.05167 | $0.05280 | $116.22 | $385,498 |
| 2015-02-11 | $0.05275 | $0.05360 | $0.05232 | $0.05255 | $115.67 | $383,661 |
| 2015-02-12 | $0.05259 | $0.05778 | $0.02555 | $0.02577 | $2.05 | $188,160 |
| 2015-02-13 | $0.02579 | $0.05799 | $0.02573 | $0.02637 | $5.36 | $192,513 |
| 2015-02-14 | $0.02636 | $0.03081 | $0.02609 | $0.03057 | $6.32 | $223,183 |
| 2015-02-15 | $0.03052 | $0.03150 | $0.02391 | $0.02454 | $11.84 | $179,167 |
| 2015-02-16 | $0.02466 | $0.02468 | $0.007056 | $0.009348 | $0.2468 | $68,255.97 |
| 2015-02-17 | $0.009354 | $0.02310 | $0.009293 | $0.02288 | $0.1518 | $167,088 |
| 2015-02-18 | $0.02290 | $0.02296 | $0.009298 | $0.009453 | $0.1709 | $69,022.32 |
| 2015-02-19 | $0.009458 | $0.01456 | $0.009428 | $0.01444 | $1.86 | $105,447 |
| 2015-02-20 | $0.01442 | $0.03707 | $0.01436 | $0.03661 | $3.64 | $267,313 |
| 2015-02-21 | $0.03657 | $0.03830 | $0.03648 | $0.03666 | $3.65 | $267,641 |
| 2015-02-22 | $0.03668 | $0.03696 | $0.03508 | $0.03542 | $3.53 | $258,627 |
| 2015-02-23 | $0.03540 | $0.03559 | $0.01629 | $0.03533 | $0.4436 | $257,941 |
| 2015-02-24 | $0.03536 | $0.03551 | $0.03499 | $0.03534 | $0.4438 | $258,036 |
| 2015-02-25 | $0.03533 | $0.03542 | $0.03486 | $0.03513 | $0.4412 | $256,513 |
| 2015-02-26 | $0.03515 | $0.03518 | $0.01110 | $0.01111 | $0.04737 | $81,125.33 |
| 2015-02-27 | $0.01110 | $0.01280 | $0.01110 | $0.01270 | $0.04357 | $92,741.06 |
| 2015-02-28 | $0.01270 | $0.01274 | $0.01248 | $0.01272 | $0.04364 | $92,882.70 |