MasterTraderCoin MTR
Xếp hạng #?
04:29:16 01/02/2017
MasterTraderCoin (MTR)
Không hoạt động
Lịch sử giá MasterTraderCoin (MTR) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.002014 | $0.002066 | $0.001802 | $0.001831 | $126.88 | $550.63 |
| 2016-09-02 | $0.001974 | $0.002104 | $0.001827 | $0.001842 | $129.67 | $553.77 |
| 2016-09-03 | $0.001842 | $0.001942 | $0.001838 | $0.001937 | $612.05 | $582.49 |
| 2016-09-04 | $0.001938 | $0.002141 | $0.001938 | $0.002130 | $31.45 | $640.35 |
| 2016-09-05 | $0.002130 | $0.002132 | $0.001941 | $0.001947 | $2.91 | $585.41 |
| 2016-09-06 | $0.001947 | $0.002045 | $0.001942 | $0.002014 | $195.02 | $605.66 |
| 2016-09-07 | $0.002014 | $0.002212 | $0.002011 | $0.002212 | $223.83 | $665.21 |
| 2016-09-08 | $0.002212 | $0.002213 | $0.001999 | $0.002005 | $230.82 | $933.24 |
| 2016-09-09 | $0.002004 | $0.002373 | $0.001986 | $0.001993 | $64.88 | $930.47 |
| 2016-09-10 | $0.001993 | $0.002115 | $0.001993 | $0.001995 | $73.89 | $933.97 |
| 2016-09-11 | $0.001995 | $0.002374 | $0.001946 | $0.002190 | $93.81 | $1,027.91 |
| 2016-09-12 | $0.002190 | $0.002197 | $0.001938 | $0.002019 | $29.92 | $950.52 |
| 2016-09-13 | $0.002019 | $0.002193 | $0.001831 | $0.002040 | $68.89 | $963.38 |
| 2016-09-14 | $0.002041 | $0.002142 | $0.001979 | $0.002138 | $187.21 | $1,012.64 |
| 2016-09-15 | $0.002137 | $0.002137 | $0.002034 | $0.002034 | $15.87 | $966.45 |
| 2016-09-16 | $0.002034 | $0.002048 | $0.002033 | $0.002045 | $77.92 | $973.57 |
| 2016-09-17 | $0.002046 | $0.002048 | $0.002040 | $0.002043 | $6.86 | $974.15 |
| 2016-09-18 | $0.002042 | $0.002045 | $0.001987 | $0.002043 | $67.61 | $976.99 |
| 2016-09-19 | $0.002043 | $0.002047 | $0.001984 | $0.001998 | $63.06 | $958.19 |
| 2016-09-20 | $0.001998 | $0.002053 | $0.001727 | $0.002053 | $38.66 | $986.59 |
| 2016-09-21 | $0.002050 | $0.002050 | $0.001789 | $0.001791 | $5.61 | $862.46 |
| 2016-09-22 | $0.001791 | $0.001855 | $0.001791 | $0.001848 | $21.57 | $891.46 |
| 2016-09-23 | $0.001849 | $0.001858 | $0.001702 | $0.001827 | $9.93 | $882.60 |
| 2016-09-24 | $0.001827 | $0.001830 | $0.0008191 | $0.0008798 | $375.77 | $425.86 |
| 2016-09-25 | $0.0008798 | $0.001851 | $0.0008798 | $0.001009 | $108.31 | $489.64 |
| 2016-09-26 | $0.001009 | $0.001022 | $0.001009 | $0.001022 | $6.30 | $496.86 |
| 2016-09-27 | $0.001022 | $0.001155 | $0.001019 | $0.001067 | $32.66 | $519.92 |
| 2016-09-28 | $0.001067 | $0.001507 | $0.0009738 | $0.001240 | $100.41 | $605.56 |
| 2016-09-29 | $0.001240 | $0.001241 | $0.0008536 | $0.0009326 | $1,492.48 | $456.43 |
| 2016-09-30 | $0.0009328 | $0.0009707 | $0.0008369 | $0.0008413 | $125.27 | $412.48 |