MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01050 | $0.01054 | $0.009866 | $0.009901 | $4.72 | $2,976.98 |
| 2016-05-02 | $0.009905 | $0.009918 | $0.009688 | $0.009866 | $1.27 | $2,966.38 |
| 2016-05-03 | $0.009867 | $0.009987 | $0.009822 | $0.009970 | $0.4487 | $2,997.77 |
| 2016-05-04 | $0.009970 | $0.01144 | $0.009813 | $0.01024 | $24.18 | $3,078.61 |
| 2016-05-05 | $0.01024 | $0.01028 | $0.01022 | $0.01025 | $0.2302 | $3,081.88 |
| 2016-05-06 | $0.01366 | $0.01380 | $0.01145 | $0.01166 | $63.35 | $3,505.57 |
| 2016-05-07 | $0.01166 | $0.01338 | $0.01160 | $0.01332 | $2.64 | $4,004.18 |
| 2016-05-08 | $0.01332 | $0.01357 | $0.01235 | $0.01247 | $4.02 | $3,750.62 |
| 2016-05-09 | $0.01247 | $0.01267 | $0.01242 | $0.01266 | $0.3069 | $3,807.30 |
| 2016-05-10 | $0.01266 | $0.01270 | $0.01094 | $0.01096 | $6.54 | $3,293.98 |
| 2016-05-11 | $0.01096 | $0.01130 | $0.01096 | $0.01125 | $0.2411 | $3,383.61 |
| 2016-05-12 | $0.01125 | $0.01126 | $0.01099 | $0.01106 | $0.3480 | $3,326.61 |
| 2016-05-13 | $0.01106 | $0.01112 | $0.01018 | $0.01018 | $6.20 | $3,060.84 |
| 2016-05-14 | $0.01018 | $0.01041 | $0.009992 | $0.01041 | $1.86 | $3,130.62 |
| 2016-05-15 | $0.01041 | $0.01218 | $0.01007 | $0.01007 | $13.14 | $3,027.37 |
| 2016-05-16 | $0.01007 | $0.01008 | $0.009947 | $0.009976 | $8.64 | $2,999.70 |
| 2016-05-17 | $0.009973 | $0.01004 | $0.009639 | $0.009639 | $16.47 | $2,898.23 |
| 2016-05-18 | $0.009638 | $0.01064 | $0.009628 | $0.01061 | $10.61 | $3,189.56 |
| 2016-05-19 | $0.01061 | $0.01061 | $0.003570 | $0.007118 | $522.23 | $2,140.10 |
| 2016-05-20 | $0.007103 | $0.007327 | $0.002832 | $0.002832 | $2,028.98 | $851.41 |
| 2016-05-21 | $0.002833 | $0.003235 | $0.001357 | $0.003005 | $2,871.00 | $903.57 |
| 2016-05-22 | $0.003005 | $0.003006 | $0.001335 | $0.001687 | $1,289.86 | $507.38 |
| 2016-05-23 | $0.001687 | $0.001793 | $0.0004960 | $0.0008530 | $2,185.06 | $256.48 |
| 2016-05-24 | $0.0008528 | $0.001072 | $0.0004450 | $0.0006289 | $4,432.73 | $189.10 |
| 2016-05-25 | $0.0006288 | $0.0007816 | $0.0005153 | $0.0007687 | $727.19 | $231.13 |
| 2016-05-26 | $0.0007688 | $0.0007690 | $0.0006289 | $0.0006302 | $233.54 | $189.48 |
| 2016-05-27 | $0.0006302 | $0.0008075 | $0.0005949 | $0.0007248 | $134.85 | $217.93 |
| 2016-05-28 | $0.0005824 | $0.0006508 | $0.0005789 | $0.0006474 | $243.51 | $194.65 |
| 2016-05-29 | $0.0006466 | $0.0006764 | $0.0006249 | $0.0006727 | $2.58 | $202.28 |
| 2016-05-30 | $0.0006736 | $0.0006815 | $0.0006279 | $0.0006416 | $62.77 | $192.93 |
| 2016-05-31 | $0.0006406 | $0.0008484 | $0.0006406 | $0.0007281 | $135.45 | $218.91 |