Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002772 | $0.002794 | $0.002681 | $0.002703 | $34.92 | $145,395 |
| 2018-10-02 | $0.002696 | $0.002888 | $0.002672 | $0.002870 | $85.10 | $154,358 |
| 2018-10-03 | $0.002871 | $0.002879 | $0.002829 | $0.002849 | $6.97 | $153,213 |
| 2018-10-04 | $0.002828 | $0.003818 | $0.002821 | $0.002947 | $76.27 | $158,524 |
| 2018-10-05 | $0.002955 | $0.003977 | $0.002952 | $0.003964 | $229.85 | $213,212 |
| 2018-10-06 | $0.003973 | $0.003974 | $0.003211 | $0.003213 | $36.39 | $172,805 |
| 2018-10-07 | $0.003225 | $0.004345 | $0.003126 | $0.003147 | $44.97 | $169,277 |
| 2018-10-08 | $0.003162 | $0.003167 | $0.002980 | $0.002982 | $60.20 | $160,395 |
| 2018-10-09 | $0.002992 | $0.004381 | $0.002957 | $0.004378 | $30.26 | $235,463 |
| 2018-10-10 | $0.004361 | $0.005805 | $0.004292 | $0.005802 | $368.31 | $312,074 |
| 2018-10-11 | $0.005782 | $0.005788 | $0.003706 | $0.003728 | $540.19 | $200,520 |
| 2018-10-12 | $0.003723 | $0.004576 | $0.002749 | $0.004117 | $168.68 | $221,441 |
| 2018-10-13 | $0.004117 | $0.004585 | $0.003058 | $0.003551 | $165.21 | $190,996 |
| 2018-10-14 | $0.003552 | $0.003712 | $0.002639 | $0.003694 | $766.27 | $198,677 |
| 2018-10-15 | $0.003698 | $0.004177 | $0.002857 | $0.002904 | $258.42 | $156,194 |
| 2018-10-16 | $0.002901 | $0.002994 | $0.002232 | $0.002761 | $21.95 | $148,483 |
| 2018-10-17 | $0.002770 | $0.002820 | $0.002407 | $0.002805 | $132.45 | $150,874 |
| 2018-10-18 | $0.002816 | $0.003137 | $0.002443 | $0.002461 | $19.40 | $132,394 |
| 2018-10-19 | $0.002461 | $0.002467 | $0.002441 | $0.002444 | $3.98 | $131,432 |
| 2018-10-20 | $0.002444 | $0.002464 | $0.002249 | $0.002265 | $34.66 | $121,813 |
| 2018-10-21 | $0.002265 | $0.002294 | $0.002190 | $0.002205 | $4.41 | $118,595 |
| 2018-10-22 | $0.002204 | $0.002400 | $0.002185 | $0.002387 | $22.44 | $128,415 |
| 2018-10-23 | $0.002387 | $0.005821 | $0.002182 | $0.002329 | $2,095.76 | $125,256 |
| 2018-10-24 | $0.002318 | $0.003115 | $0.002318 | $0.003109 | $384.29 | $167,239 |
| 2018-10-25 | $0.003111 | $0.003750 | $0.002704 | $0.002707 | $158.78 | $145,577 |
| 2018-10-26 | $0.002702 | $0.003240 | $0.002594 | $0.002717 | $404.31 | $146,128 |
| 2018-10-27 | $0.002706 | $0.002785 | $0.002706 | $0.002722 | $23.74 | $146,385 |
| 2018-10-28 | $0.002733 | $0.002755 | $0.002356 | $0.002365 | $90.77 | $127,214 |
| 2018-10-29 | $0.002356 | $0.002582 | $0.002271 | $0.002337 | $212.85 | $125,691 |
| 2018-10-30 | $0.002337 | $0.002410 | $0.002279 | $0.002281 | $28.45 | $122,701 |
| 2018-10-31 | $0.002286 | $0.002533 | $0.002284 | $0.002398 | $132.93 | $128,990 |