MastCoin MAST
Xếp hạng #?
12:04:11 07/10/2014
MastCoin (MAST)
Không hoạt động
Lịch sử giá MastCoin (MAST) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.05593 | $0.06001 | $0.03621 | $0.04157 | $1,910.77 | $102,391 |
| 2014-07-02 | $0.04161 | $0.04932 | $0.03303 | $0.04023 | $1,352.16 | $99,087.79 |
| 2014-07-03 | $0.04022 | $0.05268 | $0.02051 | $0.05268 | $2,712.01 | $129,756 |
| 2014-07-04 | $0.05270 | $0.05698 | $0.03209 | $0.04092 | $460.70 | $100,808 |
| 2014-07-05 | $0.04078 | $0.04979 | $0.03164 | $0.03504 | $215.53 | $86,316.16 |
| 2014-07-06 | $0.03505 | $0.05368 | $0.02990 | $0.03872 | $748.03 | $95,390.89 |
| 2014-07-07 | $0.03875 | $0.03875 | $0.03067 | $0.03419 | $243.29 | $84,239.58 |
| 2014-07-08 | $0.03230 | $0.03643 | $0.02054 | $0.02559 | $919.75 | $63,070.96 |
| 2014-07-09 | $0.02561 | $0.03028 | $0.01544 | $0.01555 | $2,143.09 | $38,311.68 |
| 2014-07-10 | $0.01555 | $0.01839 | $0.009337 | $0.01806 | $1,612.24 | $44,503.99 |
| 2014-07-11 | $0.01805 | $0.02321 | $0.01247 | $0.01818 | $160.47 | $44,823.61 |
| 2014-07-12 | $0.01818 | $0.01898 | $0.004585 | $0.01186 | $1,602.88 | $29,231.61 |
| 2014-07-13 | $0.01187 | $0.01188 | $0.008124 | $0.008144 | $58.82 | $20,079.23 |
| 2014-07-14 | $0.008145 | $0.03695 | $0.008096 | $0.02597 | $2,171.98 | $64,030.36 |
| 2014-07-15 | $0.02600 | $0.02604 | $0.01158 | $0.01177 | $291.11 | $29,031.07 |
| 2014-07-16 | $0.01178 | $0.02335 | $0.01171 | $0.02269 | $604.56 | $55,966.29 |
| 2014-07-17 | $0.02268 | $0.02272 | $0.01483 | $0.02236 | $106.27 | $55,154.02 |
| 2014-07-18 | $0.02234 | $0.02236 | $0.01738 | $0.01783 | $1,126.30 | $43,969.43 |
| 2014-07-19 | $0.01784 | $0.02054 | $0.01444 | $0.01801 | $501.83 | $44,419.57 |
| 2014-07-20 | $0.01801 | $0.01801 | $0.005169 | $0.005177 | $1,128.57 | $12,772.30 |
| 2014-07-21 | $0.01199 | $0.01200 | $0.005750 | $0.005917 | $276.29 | $14,598.70 |
| 2014-07-22 | $0.005917 | $0.009402 | $0.002663 | $0.008807 | $258.54 | $21,731.89 |
| 2014-07-23 | $0.008799 | $0.008826 | $0.005742 | $0.007547 | $14.09 | $18,623.04 |
| 2014-07-24 | $0.007576 | $0.007732 | $0.001363 | $0.001909 | $206.17 | $4,711.48 |
| 2014-07-25 | $0.001908 | $0.003536 | $0.001238 | $0.001801 | $415.99 | $4,445.15 |
| 2014-07-26 | $0.001802 | $0.008455 | $0.001795 | $0.006490 | $703.25 | $16,019.82 |
| 2014-07-27 | $0.006489 | $0.007179 | $0.002580 | $0.005741 | $394.26 | $14,170.58 |
| 2014-07-28 | $0.005744 | $0.005844 | $0.002150 | $0.003554 | $24.79 | $8,772.07 |
| 2014-07-29 | $0.003553 | $0.005889 | $0.001980 | $0.001982 | $127.72 | $4,891.91 |
| 2014-07-30 | $0.001982 | $0.002889 | $0.001980 | $0.002819 | $14.88 | $6,960.31 |
| 2014-07-31 | $0.002820 | $0.005802 | $0.002806 | $0.002990 | $96.14 | $7,381.37 |