Masternodecoin MTNC
Xếp hạng #?
04:39:03 06/02/2019
Masternodecoin (MTNC)
Không hoạt động
Lịch sử giá Masternodecoin (MTNC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001356 | $0.001356 | $0.001356 | $0.001356 | $0 | $72,912.24 |
| 2018-12-02 | $0.001356 | $0.001356 | $0.001197 | $0.001201 | $21.56 | $64,575.83 |
| 2018-12-03 | $0.001207 | $0.001212 | $0.001111 | $0.001202 | $3.88 | $64,645.26 |
| 2018-12-04 | $0.001201 | $0.001260 | $0.001096 | $0.001107 | $51.04 | $59,542.64 |
| 2018-12-05 | $0.001108 | $0.001111 | $0.0008175 | $0.0008281 | $0.2915 | $44,541.15 |
| 2018-12-06 | $0.0008281 | $0.0008455 | $0.0007989 | $0.0007989 | $0.3840 | $42,972.56 |
| 2018-12-07 | $0.0007988 | $0.0008115 | $0.0007701 | $0.0008055 | $0 | $43,327.90 |
| 2018-12-08 | $0.0008055 | $0.0009120 | $0.0008055 | $0.0008730 | $1.57 | $46,953.92 |
| 2018-12-09 | $0.0008699 | $0.001183 | $0.0008699 | $0.001158 | $12.57 | $62,274.51 |
| 2018-12-10 | $0.001156 | $0.001205 | $0.001156 | $0.001180 | $0 | $63,442.98 |
| 2018-12-11 | $0.001180 | $0.001180 | $0.0009143 | $0.0009246 | $14.80 | $49,733.52 |
| 2018-12-12 | $0.0009234 | $0.0009473 | $0.0009210 | $0.0009438 | $0 | $50,765.47 |
| 2018-12-13 | $0.0009438 | $0.0009438 | $0.0009438 | $0.0009438 | $0 | $50,765.47 |
| 2018-12-14 | $0.0009438 | $0.0009438 | $0.0009438 | $0.0009438 | $0 | $50,765.47 |
| 2018-12-15 | $0.0009438 | $0.001074 | $0.0009438 | $0.001068 | $5.84 | $57,422.96 |
| 2018-12-16 | $0.001067 | $0.001090 | $0.001067 | $0.001082 | $0 | $58,176.85 |
| 2018-12-17 | $0.001082 | $0.001082 | $0.0009741 | $0.001065 | $24.01 | $57,281.28 |
| 2018-12-18 | $0.001065 | $0.001072 | $0.001061 | $0.001068 | $0 | $57,452.10 |
| 2018-12-19 | $0.001068 | $0.001102 | $0.0009594 | $0.0009680 | $3.51 | $52,064.60 |
| 2018-12-20 | $0.0009639 | $0.0009770 | $0.0009607 | $0.0009731 | $0 | $52,339.34 |
| 2018-12-21 | $0.0009731 | $0.0009731 | $0.0009731 | $0.0009731 | $0 | $52,339.34 |
| 2018-12-22 | $0.0009731 | $0.0009731 | $0.0009731 | $0.0009731 | $0 | $52,339.34 |
| 2018-12-23 | $0.0009731 | $0.0009731 | $0.0009731 | $0.0009731 | $0 | $52,339.34 |
| 2018-12-24 | $0.0009731 | $0.001314 | $0.0009731 | $0.001233 | $3.73 | $66,340.67 |
| 2018-12-25 | $0.001239 | $0.001266 | $0.001005 | $0.001027 | $0.05517 | $55,216.71 |
| 2018-12-26 | $0.001028 | $0.001142 | $0.001019 | $0.001141 | $0.8504 | $61,346.62 |
| 2018-12-27 | $0.001141 | $0.001155 | $0.001096 | $0.001098 | $0 | $59,065.18 |
| 2018-12-28 | $0.001098 | $0.001098 | $0.001098 | $0.001098 | $0 | $59,065.18 |
| 2018-12-29 | $0.001098 | $0.001098 | $0.001098 | $0.001098 | $0 | $59,065.18 |
| 2018-12-30 | $0.001098 | $0.001098 | $0.001036 | $0.001043 | $100.57 | $56,099.50 |
| 2018-12-31 | $0.001044 | $0.001044 | $0.001008 | $0.001010 | $0 | $54,298.90 |