Metal Music Coin MTLMC3
Xếp hạng #?
04:54:08 23/06/2018
Metal Music Coin (MTLMC3)
Không hoạt động
Lịch sử giá Metal Music Coin (MTLMC3) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00002983 | $0.00003002 | $0.00002245 | $0.00002270 | $0.1834 | $1,809.29 |
| 2016-12-02 | $0.00002273 | $0.00002325 | $0.000007747 | $0.000007777 | $6.54 | $619.98 |
| 2016-12-03 | $0.000007779 | $0.00002333 | $0.000007773 | $0.00002313 | $3.47 | $1,844.17 |
| 2016-12-04 | $0.00002313 | $0.00002316 | $0.00002277 | $0.00002290 | $0.3922 | $1,825.33 |
| 2016-12-05 | $0.00002291 | $0.00003045 | $0.00001536 | $0.00002276 | $0.6677 | $1,814.42 |
| 2016-12-06 | $0.00002276 | $0.00004569 | $0.00002276 | $0.00004567 | $1,251.34 | $3,640.95 |
| 2016-12-07 | $0.00004567 | $0.0001148 | $0.00003785 | $0.0001146 | $2,257.70 | $9,135.81 |
| 2016-12-08 | $0.0001146 | $0.0001146 | $0.00004621 | $0.00005397 | $895.28 | $4,302.24 |
| 2016-12-09 | $0.00005396 | $0.00006181 | $0.00003089 | $0.00003863 | $145.64 | $3,079.60 |
| 2016-12-10 | $0.00003864 | $0.00004649 | $0.00003094 | $0.00003099 | $18.27 | $2,470.52 |
| 2016-12-11 | $0.00003099 | $0.00003850 | $0.00003067 | $0.00003078 | $4.29 | $2,453.73 |
| 2016-12-12 | $0.00003079 | $0.00003863 | $0.00001717 | $0.00003766 | $121.01 | $3,001.97 |
| 2016-12-13 | $0.00003765 | $0.00003868 | $0.00002415 | $0.00002428 | $4.09 | $1,935.82 |
| 2016-12-14 | $0.00002425 | $0.00007710 | $0.00002341 | $0.00006235 | $261.07 | $4,970.41 |
| 2016-12-15 | $0.00006237 | $0.00008557 | $0.00003889 | $0.00004523 | $117.05 | $3,605.33 |
| 2016-12-16 | $0.00004521 | $0.00005302 | $0.00004396 | $0.00004709 | $27.71 | $3,754.32 |
| 2016-12-17 | $0.00004709 | $0.00005489 | $0.00004063 | $0.00005189 | $23.75 | $4,136.85 |
| 2016-12-18 | $0.00005189 | $0.00005201 | $0.00003535 | $0.00004757 | $16.66 | $3,792.54 |
| 2016-12-19 | $0.00004759 | $0.00005104 | $0.00003480 | $0.00003573 | $4.67 | $2,848.26 |
| 2016-12-20 | $0.00003572 | $0.00005570 | $0.00003569 | $0.00004711 | $33.65 | $3,755.17 |
| 2016-12-21 | $0.00004709 | $0.00005816 | $0.00004011 | $0.00005816 | $13.81 | $4,636.71 |
| 2016-12-22 | $0.00005832 | $0.00005886 | $0.00002595 | $0.00002595 | $85.20 | $2,068.78 |
| 2016-12-23 | $0.00002594 | $0.00005463 | $0.00002594 | $0.00003686 | $3.01 | $2,938.34 |
| 2016-12-24 | $0.00003688 | $0.00004617 | $0.00003688 | $0.00004493 | $2.53 | $3,581.44 |
| 2016-12-25 | $0.00004494 | $0.00004498 | $0.00003714 | $0.00003816 | $1.93 | $3,042.33 |
| 2016-12-26 | $0.00003815 | $0.00004558 | $0.00003815 | $0.00004535 | $4.07 | $3,615.42 |
| 2016-12-27 | $0.00004538 | $0.00004700 | $0.00004521 | $0.00004663 | $0.3188 | $3,717.53 |
| 2016-12-28 | $0.00004666 | $0.00004800 | $0.00003865 | $0.00003903 | $33.78 | $3,111.53 |
| 2016-12-29 | $0.00003904 | $0.00004895 | $0.00003849 | $0.00003894 | $5.75 | $3,104.55 |
| 2016-12-30 | $0.00003894 | $0.00003894 | $0.00003739 | $0.00003847 | $0.5771 | $3,066.99 |
| 2016-12-31 | $0.00003846 | $0.00004510 | $0.00003803 | $0.00004510 | $1.77 | $3,595.60 |