MastCoin MAST
Xếp hạng #?
12:04:11 07/10/2014
MastCoin (MAST)
Không hoạt động
Lịch sử giá MastCoin (MAST) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.08607 | $0.1925 | $0.07460 | $0.1070 | $156,246 | $262,655 |
| 2014-06-02 | $0.1134 | $0.1429 | $0.08458 | $0.1096 | $23,127.40 | $269,088 |
| 2014-06-03 | $0.1097 | $0.1214 | $0.08252 | $0.08679 | $15,201.80 | $213,148 |
| 2014-06-04 | $0.08679 | $0.1175 | $0.07006 | $0.09610 | $16,507.30 | $236,041 |
| 2014-06-05 | $0.09612 | $0.1181 | $0.07246 | $0.07246 | $23,366.40 | $177,971 |
| 2014-06-06 | $0.08340 | $0.09852 | $0.07551 | $0.08047 | $7,678.33 | $197,666 |
| 2014-06-07 | $0.08040 | $0.09628 | $0.06736 | $0.07096 | $9,798.87 | $174,332 |
| 2014-06-08 | $0.07096 | $0.08396 | $0.02413 | $0.07022 | $9,168.77 | $172,525 |
| 2014-06-09 | $0.07020 | $0.07463 | $0.04683 | $0.06409 | $5,805.68 | $157,492 |
| 2014-06-10 | $0.06408 | $0.1061 | $0.06404 | $0.06891 | $25,995.80 | $169,341 |
| 2014-06-11 | $0.06891 | $0.07625 | $0.05208 | $0.06016 | $8,056.63 | $147,861 |
| 2014-06-12 | $0.06222 | $0.08507 | $0.05142 | $0.05781 | $4,741.44 | $142,073 |
| 2014-06-13 | $0.05748 | $0.06589 | $0.04928 | $0.06048 | $4,008.05 | $148,652 |
| 2014-06-14 | $0.06055 | $0.07683 | $0.05031 | $0.05377 | $8,526.41 | $132,194 |
| 2014-06-15 | $0.05337 | $0.06327 | $0.05110 | $0.05390 | $1,803.11 | $132,525 |
| 2014-06-16 | $0.05404 | $0.05988 | $0.04968 | $0.05001 | $2,513.19 | $122,996 |
| 2014-06-17 | $0.05007 | $0.05480 | $0.04143 | $0.04161 | $4,066.53 | $102,331 |
| 2014-06-18 | $0.04329 | $0.04736 | $0.04113 | $0.04354 | $3,224.26 | $107,106 |
| 2014-06-19 | $0.04355 | $0.04660 | $0.04195 | $0.04253 | $2,096.19 | $104,612 |
| 2014-06-20 | $0.04260 | $0.05924 | $0.04259 | $0.04820 | $2,748.63 | $118,596 |
| 2014-06-21 | $0.04828 | $0.05792 | $0.04638 | $0.04735 | $1,647.14 | $116,507 |
| 2014-06-22 | $0.04726 | $0.1144 | $0.04544 | $0.07640 | $27,886.90 | $188,016 |
| 2014-06-23 | $0.07638 | $0.07638 | $0.05075 | $0.05928 | $6,494.54 | $145,893 |
| 2014-06-24 | $0.05930 | $0.05975 | $0.03957 | $0.04491 | $1,847.03 | $110,534 |
| 2014-06-25 | $0.04632 | $0.05098 | $0.04189 | $0.04247 | $869.04 | $104,541 |
| 2014-06-26 | $0.04175 | $0.05101 | $0.04069 | $0.05019 | $418.23 | $123,550 |
| 2014-06-27 | $0.05028 | $0.05123 | $0.03923 | $0.04072 | $1,257.62 | $100,246 |
| 2014-06-28 | $0.04665 | $0.04686 | $0.04000 | $0.04104 | $1,023.78 | $101,050 |
| 2014-06-29 | $0.04103 | $0.08096 | $0.03831 | $0.05903 | $1,630.79 | $145,361 |
| 2014-06-30 | $0.05907 | $0.06112 | $0.04769 | $0.05590 | $558.64 | $137,672 |