MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.03012 | $0.03131 | $0.02937 | $0.03126 | $0.01900 | $7,595.89 |
| 2016-01-02 | $0.01909 | $0.02112 | $0.01889 | $0.01942 | $0.8710 | $4,733.84 |
| 2016-01-03 | $0.01876 | $0.03480 | $0.01868 | $0.03454 | $38.27 | $8,441.96 |
| 2016-01-04 | $0.03455 | $0.03463 | $0.01723 | $0.01846 | $19.14 | $4,524.79 |
| 2016-01-05 | $0.01846 | $0.02160 | $0.01721 | $0.01739 | $1.43 | $4,272.46 |
| 2016-01-06 | $0.01739 | $0.01739 | $0.002795 | $0.01485 | $62.80 | $3,657.60 |
| 2016-01-07 | $0.01481 | $0.01513 | $0.01072 | $0.01165 | $21.70 | $2,876.86 |
| 2016-01-08 | $0.01165 | $0.01178 | $0.01086 | $0.01099 | $1.30 | $2,722.71 |
| 2016-01-09 | $0.01099 | $0.01128 | $0.01086 | $0.01119 | $0.6120 | $2,778.72 |
| 2016-01-10 | $0.01121 | $0.01121 | $0.01101 | $0.01114 | $0.6091 | $2,771.68 |
| 2016-01-11 | $0.01223 | $0.01233 | $0.01222 | $0.01232 | $0.3693 | $3,078.06 |
| 2016-01-12 | $0.01232 | $0.01232 | $0.009735 | $0.009735 | $2.29 | $2,438.53 |
| 2016-01-13 | $0.009651 | $0.009651 | $0.009401 | $0.009489 | $0.3845 | $2,380.15 |
| 2016-01-14 | $0.009525 | $0.009576 | $0.009477 | $0.009533 | $0.08798 | $2,401.50 |
| 2016-01-15 | $0.009531 | $0.009531 | $0.009177 | $0.009268 | $0.08554 | $2,336.24 |
| 2016-01-16 | $0.01023 | $0.01074 | $0.01009 | $0.01066 | $1.08 | $2,697.47 |
| 2016-01-17 | $0.01065 | $0.01075 | $0.009445 | $0.009470 | $0.9653 | $2,402.09 |
| 2016-01-18 | $0.009458 | $0.009884 | $0.009319 | $0.009469 | $0.9816 | $2,407.82 |
| 2016-01-19 | $0.009474 | $0.009488 | $0.009273 | $0.009321 | $0.2045 | $2,375.55 |
| 2016-01-20 | $0.009791 | $0.01086 | $0.009791 | $0.01077 | $3.11 | $2,753.74 |
| 2016-01-21 | $0.01072 | $0.02053 | $0.01072 | $0.01348 | $24.59 | $3,455.63 |
| 2016-01-22 | $0.01353 | $0.01353 | $0.01185 | $0.01280 | $31.29 | $3,288.25 |
| 2016-01-23 | $0.01281 | $0.01320 | $0.01281 | $0.01316 | $1.56 | $3,381.45 |
| 2016-01-24 | $0.01203 | $0.01206 | $0.01084 | $0.01125 | $3.35 | $2,902.78 |
| 2016-01-25 | $0.01124 | $0.01124 | $0.01089 | $0.01094 | $0.5304 | $2,830.90 |
| 2016-01-26 | $0.01094 | $0.01111 | $0.01068 | $0.01073 | $0.4058 | $2,781.92 |
| 2016-01-27 | $0.01072 | $0.01073 | $0.004033 | $0.006946 | $21.33 | $1,805.63 |
| 2016-01-28 | $0.006944 | $0.008739 | $0.006560 | $0.008641 | $9.19 | $2,251.82 |
| 2016-01-29 | $0.008815 | $0.008910 | $0.008471 | $0.008806 | $2.12 | $2,300.38 |
| 2016-01-31 | $0.008705 | $0.008764 | $0.008519 | $0.008538 | $1.82 | $2,240.55 |