MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01610 | $0.02019 | $0.01093 | $0.01757 | $49.92 | $4,993.80 |
| 2016-03-02 | $0.01757 | $0.01758 | $0.008618 | $0.01018 | $375.33 | $2,900.18 |
| 2016-03-03 | $0.01017 | $0.01054 | $0.008442 | $0.01015 | $65.29 | $2,898.21 |
| 2016-03-04 | $0.01015 | $0.01057 | $0.004326 | $0.008222 | $332.14 | $2,354.33 |
| 2016-03-05 | $0.008215 | $0.008431 | $0.006644 | $0.007468 | $13.98 | $2,145.21 |
| 2016-03-06 | $0.007463 | $0.007990 | $0.007301 | $0.007973 | $7.53 | $2,296.49 |
| 2016-03-07 | $0.007975 | $0.01897 | $0.005286 | $0.01378 | $501.16 | $3,981.87 |
| 2016-03-08 | $0.01378 | $0.01580 | $0.01300 | $0.01309 | $157.03 | $3,792.93 |
| 2016-03-09 | $0.01309 | $0.01748 | $0.01277 | $0.01535 | $323.64 | $4,457.55 |
| 2016-03-10 | $0.01535 | $0.01639 | $0.01529 | $0.01638 | $19.94 | $4,765.62 |
| 2016-03-11 | $0.01638 | $0.01936 | $0.01547 | $0.01551 | $134.73 | $4,522.73 |
| 2016-03-12 | $0.01551 | $0.01932 | $0.01456 | $0.01688 | $94.50 | $4,934.47 |
| 2016-03-13 | $0.01688 | $0.01723 | $0.01613 | $0.01615 | $65.19 | $4,729.97 |
| 2016-03-14 | $0.01615 | $0.01892 | $0.01583 | $0.01586 | $39.67 | $4,651.80 |
| 2016-03-15 | $0.01586 | $0.01667 | $0.01584 | $0.01665 | $6.93 | $4,895.97 |
| 2016-03-16 | $0.01666 | $0.01669 | $0.01662 | $0.01668 | $8.77 | $4,915.66 |
| 2016-03-17 | $0.01668 | $0.01800 | $0.01668 | $0.01767 | $19.38 | $5,217.10 |
| 2016-03-18 | $0.01767 | $0.01831 | $0.01749 | $0.01802 | $4.84 | $5,329.93 |
| 2016-03-19 | $0.01800 | $0.01808 | $0.01760 | $0.01768 | $1.76 | $5,238.99 |
| 2016-03-20 | $0.01768 | $0.01783 | $0.01735 | $0.01739 | $82.48 | $5,159.79 |
| 2016-03-21 | $0.01738 | $0.01776 | $0.01724 | $0.01776 | $19.81 | $5,276.32 |
| 2016-03-22 | $0.01776 | $0.01797 | $0.01772 | $0.01794 | $2.33 | $5,338.35 |
| 2016-03-23 | $0.01794 | $0.01844 | $0.01759 | $0.01841 | $41.50 | $5,488.12 |
| 2016-03-24 | $0.01841 | $0.01855 | $0.01764 | $0.01846 | $12.69 | $5,509.66 |
| 2016-03-25 | $0.01846 | $0.01932 | $0.01842 | $0.01932 | $0.6739 | $5,774.03 |
| 2016-03-26 | $0.01932 | $0.01940 | $0.01790 | $0.01798 | $24.50 | $5,381.21 |
| 2016-03-27 | $0.01798 | $0.01970 | $0.01796 | $0.01961 | $50.22 | $5,882.18 |
| 2016-03-28 | $0.01961 | $0.01961 | $0.01944 | $0.01948 | $2.43 | $5,853.45 |
| 2016-03-29 | $0.01948 | $0.01958 | $0.01895 | $0.01904 | $2.38 | $5,723.88 |
| 2016-03-30 | $0.01737 | $0.01737 | $0.01571 | $0.01573 | $35.83 | $4,730.20 |
| 2016-03-31 | $0.01573 | $0.01677 | $0.01573 | $0.01671 | $0.8165 | $5,023.93 |