Marinecoin MTC
Xếp hạng #?
21:54:09 02/10/2015
Marinecoin (MTC)
Không hoạt động
Lịch sử giá Marinecoin (MTC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02347 | $0.02354 | $0.02322 | $0.02322 | $16.64 | $169,505 |
| 2015-05-02 | $0.02321 | $0.02354 | $0.02321 | $0.02345 | $9.68 | $171,205 |
| 2015-05-04 | $0.01446 | $0.01456 | $0.01427 | $0.01434 | $0.9680 | $104,703 |
| 2015-05-05 | $0.01434 | $0.01435 | $0.01175 | $0.01183 | $2.05 | $86,372.82 |
| 2015-05-06 | $0.01183 | $0.01185 | $0.006877 | $0.006883 | $0.03175 | $50,256.45 |
| 2015-05-07 | $0.006893 | $0.04518 | $0.006857 | $0.04481 | $14.81 | $327,166 |
| 2015-05-08 | $0.04485 | $0.04502 | $0.03435 | $0.03660 | $8.00 | $267,200 |
| 2015-05-09 | $0.03658 | $0.03718 | $0.009597 | $0.03147 | $4.88 | $229,757 |
| 2015-05-10 | $0.03144 | $0.03317 | $0.02641 | $0.02645 | $62.01 | $193,150 |
| 2015-05-11 | $0.02643 | $0.02898 | $0.01683 | $0.02661 | $20.95 | $194,321 |
| 2015-05-12 | $0.02664 | $0.02672 | $0.02641 | $0.02656 | $0.08355 | $193,938 |
| 2015-05-13 | $0.02652 | $0.02679 | $0.01645 | $0.01656 | $11.45 | $120,886 |
| 2015-05-14 | $0.01655 | $0.01657 | $0.01650 | $0.01652 | $1.41 | $120,627 |
| 2015-05-15 | $0.01658 | $0.01671 | $0.01658 | $0.01663 | $9.44 | $121,430 |
| 2015-05-16 | $0.01663 | $0.01664 | $0.01653 | $0.01653 | $0.4134 | $120,723 |
| 2015-05-17 | $0.01660 | $0.01666 | $0.01655 | $0.01658 | $1.25 | $121,025 |
| 2015-05-18 | $0.01658 | $0.02135 | $0.01653 | $0.02097 | $2.80 | $153,131 |
| 2015-05-19 | $0.02099 | $0.02103 | $0.01170 | $0.01624 | $4.68 | $118,558 |
| 2015-05-20 | $0.01624 | $0.01643 | $0.01623 | $0.01638 | $48.21 | $119,593 |
| 2015-05-21 | $0.01638 | $0.01654 | $0.01637 | $0.01648 | $2.96 | $120,337 |
| 2015-05-22 | $0.01648 | $0.01687 | $0.01648 | $0.01684 | $6.25 | $122,952 |
| 2015-05-23 | $0.01683 | $0.01688 | $0.01675 | $0.01681 | $6.24 | $122,738 |
| 2015-05-24 | $0.01693 | $0.01695 | $0.01687 | $0.01687 | $0.3081 | $123,201 |
| 2015-05-25 | $0.01687 | $0.01688 | $0.01658 | $0.01667 | $0.3044 | $121,743 |
| 2015-05-27 | $0.01424 | $0.01432 | $0.01420 | $0.01424 | $2.40 | $103,946 |
| 2015-05-28 | $0.01424 | $0.02258 | $0.01420 | $0.02256 | $2.32 | $164,683 |
| 2015-05-29 | $0.02256 | $0.02257 | $0.02240 | $0.02253 | $1.45 | $164,531 |