MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01671 | $0.01936 | $0.01583 | $0.01935 | $201.20 | $5,819.16 |
| 2016-04-02 | $0.01936 | $0.01950 | $0.01622 | $0.01683 | $12.19 | $5,060.10 |
| 2016-04-03 | $0.01683 | $0.01811 | $0.01230 | $0.01471 | $150.95 | $4,422.70 |
| 2016-04-04 | $0.01471 | $0.01542 | $0.01471 | $0.01485 | $1.14 | $4,466.02 |
| 2016-04-05 | $0.01485 | $0.01494 | $0.01482 | $0.01491 | $0.4374 | $4,483.28 |
| 2016-04-06 | $0.01521 | $0.01592 | $0.01517 | $0.01589 | $6.33 | $4,778.76 |
| 2016-04-07 | $0.01590 | $0.01591 | $0.01579 | $0.01587 | $15.81 | $4,770.61 |
| 2016-04-08 | $0.01587 | $0.01597 | $0.008969 | $0.01576 | $162.33 | $4,737.24 |
| 2016-04-09 | $0.01576 | $0.01578 | $0.007975 | $0.009351 | $363.42 | $2,811.74 |
| 2016-04-10 | $0.009353 | $0.01157 | $0.007905 | $0.01072 | $92.06 | $3,222.96 |
| 2016-04-11 | $0.01072 | $0.01143 | $0.009106 | $0.009867 | $13.00 | $2,966.70 |
| 2016-04-12 | $0.009869 | $0.01161 | $0.009869 | $0.01161 | $9.37 | $3,491.35 |
| 2016-04-13 | $0.01161 | $0.01165 | $0.01155 | $0.01157 | $5.44 | $3,479.95 |
| 2016-04-14 | $0.01114 | $0.01132 | $0.01074 | $0.01075 | $40.29 | $3,232.98 |
| 2016-04-15 | $0.01076 | $0.01088 | $0.01076 | $0.01086 | $0.2412 | $3,264.25 |
| 2016-04-16 | $0.01052 | $0.01053 | $0.01031 | $0.01032 | $2.24 | $3,103.44 |
| 2016-04-17 | $0.01033 | $0.01111 | $0.01029 | $0.01106 | $0.2131 | $3,324.80 |
| 2016-04-18 | $0.01106 | $0.01111 | $0.01038 | $0.01041 | $0.4698 | $3,130.99 |
| 2016-04-19 | $0.01041 | $0.01071 | $0.01036 | $0.01070 | $0.7346 | $3,217.70 |
| 2016-04-20 | $0.01070 | $0.01084 | $0.01067 | $0.01084 | $0.4400 | $3,258.71 |
| 2016-04-21 | $0.01109 | $0.01132 | $0.01108 | $0.01129 | $1.77 | $3,394.98 |
| 2016-04-22 | $0.01129 | $0.01130 | $0.01116 | $0.01120 | $0.0009716 | $3,367.50 |
| 2016-04-23 | $0.01120 | $0.01124 | $0.01120 | $0.01120 | $0.0009718 | $3,368.43 |
| 2016-04-25 | $0.01190 | $0.01197 | $0.01049 | $0.01053 | $2.31 | $3,166.47 |
| 2016-04-26 | $0.01051 | $0.01092 | $0.01048 | $0.01053 | $7.12 | $3,165.02 |
| 2016-04-27 | $0.01052 | $0.01055 | $0.01003 | $0.01003 | $1.15 | $3,015.35 |
| 2016-04-28 | $0.01004 | $0.01015 | $0.009860 | $0.01014 | $4.73 | $3,048.78 |
| 2016-04-29 | $0.01014 | $0.01016 | $0.01007 | $0.01013 | $4.73 | $3,047.31 |
| 2016-04-30 | $0.01056 | $0.01056 | $0.01049 | $0.01050 | $0.4597 | $3,157.69 |