Market Cap:

Masternodecoin Masternodecoin (MTNC)

0.002915 USD (-4.92%)
0.00000046 BTC (-6.12%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
156,790 USD
25 BTC
Volume (24h)
37 USD
0.01 BTC
Circulating Supply
53,786,933 MTNC
Total Supply
77,717,990 MTNC

Historical data for Masternodecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.003071 0.003085 0.002905 0.002921 37 165,160
Sep 17, 2018 0.002996 0.003643 0.002325 0.003070 2,400 161,122
Sep 16, 2018 0.002093 0.002999 0.002057 0.002988 3 112,602
Sep 15, 2018 0.002531 0.002543 0.002076 0.002088 48 136,162
Sep 14, 2018 0.001883 0.002551 0.001862 0.002535 4 101,285
Sep 13, 2018 0.001881 0.001891 0.001867 0.001884 98 101,199
Sep 12, 2018 0.003715 0.003720 0.003715 0.003715 7 199,798
Sep 11, 2018 0.003099 0.003765 0.003092 0.003714 7 166,677
Sep 10, 2018 0.003568 0.003730 0.003085 0.003094 230 191,934
Sep 09, 2018 0.002351 0.003647 0.002351 0.003570 380 126,478
Sep 08, 2018 0.003681 0.003694 0.001974 0.002353 1,269 197,968
Sep 07, 2018 0.003836 0.003859 0.003648 0.003676 112 206,330
Sep 06, 2018 0.003962 0.003962 0.003689 0.003840 16 213,102
Sep 05, 2018 0.004563 0.004577 0.003955 0.003955 71 245,443
Sep 04, 2018 0.004556 0.004569 0.004552 0.004559 21 245,063
Sep 03, 2018 0.005174 0.005211 0.005111 0.005196 59 278,310
Sep 02, 2018 0.005105 0.005780 0.004873 0.005176 226 274,572
Sep 01, 2018 0.004224 0.005151 0.004219 0.005102 3,936 227,205
Aug 31, 2018 0.004127 0.004239 0.004093 0.004229 7 221,961
Aug 30, 2018 0.005213 0.005231 0.003957 0.004123 47 280,395
Aug 29, 2018 0.004255 0.005274 0.004238 0.005210 26 228,854
Aug 28, 2018 0.004406 0.005061 0.004247 0.004251 90 237,005
Aug 27, 2018 0.004569 0.004589 0.004290 0.004415 5 245,741
Aug 26, 2018 0.004395 0.004929 0.004334 0.004571 2,310 236,417
Aug 25, 2018 0.004220 0.004442 0.004212 0.004386 98 226,985
Aug 24, 2018 0.004056 0.004239 0.004024 0.004228 19 218,138
Aug 23, 2018 0.003821 0.004065 0.003814 0.004052 71 205,498
Aug 22, 2018 0.003761 0.004145 0.003742 0.003820 36 202,315
Aug 21, 2018 0.003579 0.003770 0.003579 0.003761 60 192,527
Aug 20, 2018 0.003826 0.003855 0.003573 0.003585 193 205,810
* Earliest data in range (UTC time)
** Latest data in range (UTC time)