Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002398 | $0.002593 | $0.002389 | $0.002593 | $23.79 | $139,494 |
| 2018-11-02 | $0.002593 | $0.002947 | $0.002593 | $0.002933 | $24.05 | $157,760 |
| 2018-11-03 | $0.002933 | $0.002933 | $0.002933 | $0.002933 | $0 | $157,760 |
| 2018-11-04 | $0.002933 | $0.003405 | $0.002933 | $0.003405 | $0.3750 | $183,156 |
| 2018-11-05 | $0.003405 | $0.003467 | $0.002174 | $0.002182 | $109.87 | $117,352 |
| 2018-11-06 | $0.002191 | $0.002459 | $0.002176 | $0.002398 | $17.06 | $128,641 |
| 2018-11-07 | $0.002398 | $0.002427 | $0.002387 | $0.002422 | $0 | $130,272 |
| 2018-11-08 | $0.002422 | $0.002422 | $0.002377 | $0.002380 | $12.84 | $128,016 |
| 2018-11-09 | $0.002380 | $0.002391 | $0.002188 | $0.002195 | $11.41 | $118,066 |
| 2018-11-10 | $0.002195 | $0.002224 | $0.002192 | $0.002214 | $8.60 | $119,076 |
| 2018-11-11 | $0.002213 | $0.002239 | $0.002196 | $0.002212 | $0 | $118,965 |
| 2018-11-12 | $0.002212 | $0.002233 | $0.002168 | $0.002228 | $7.40 | $119,822 |
| 2018-11-13 | $0.002220 | $0.002566 | $0.002205 | $0.002228 | $10.68 | $119,844 |
| 2018-11-14 | $0.002222 | $0.002473 | $0.002103 | $0.002435 | $0.6297 | $130,961 |
| 2018-11-15 | $0.002434 | $0.002438 | $0.002434 | $0.002438 | $0 | $131,141 |
| 2018-11-16 | $0.002438 | $0.002438 | $0.001756 | $0.001781 | $24.38 | $95,777.85 |
| 2018-11-17 | $0.001784 | $0.001784 | $0.001762 | $0.001777 | $0 | $95,592.29 |
| 2018-11-18 | $0.001777 | $0.002401 | $0.001777 | $0.002398 | $19.12 | $128,998 |
| 2018-11-19 | $0.002399 | $0.002423 | $0.001575 | $0.001597 | $9.86 | $85,921.40 |
| 2018-11-20 | $0.001589 | $0.001637 | $0.001186 | $0.001333 | $220.73 | $71,692.07 |
| 2018-11-21 | $0.001334 | $0.001449 | $0.001301 | $0.001440 | $7.72 | $77,465.56 |
| 2018-11-22 | $0.001438 | $0.001441 | $0.001375 | $0.001393 | $0 | $74,937.03 |
| 2018-11-23 | $0.001393 | $0.001393 | $0.001393 | $0.001393 | $0 | $74,937.03 |
| 2018-11-24 | $0.001393 | $0.001393 | $0.001393 | $0.001393 | $0 | $74,937.03 |
| 2018-11-25 | $0.001393 | $0.001393 | $0.001393 | $0.001393 | $0 | $74,937.03 |
| 2018-11-26 | $0.001393 | $0.001393 | $0.001393 | $0.001393 | $0 | $74,937.03 |
| 2018-11-27 | $0.001393 | $0.001393 | $0.001040 | $0.001076 | $28.79 | $57,901.10 |
| 2018-11-28 | $0.001077 | $0.001402 | $0.001077 | $0.001373 | $0.2409 | $73,846.23 |
| 2018-11-29 | $0.001369 | $0.001375 | $0.001337 | $0.001356 | $0 | $72,912.24 |
| 2018-11-30 | $0.001356 | $0.001356 | $0.001356 | $0.001356 | $0 | $72,912.24 |