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 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00004511 | $0.00005015 | $0.00004507 | $0.00005011 | $0.1403 | $3,995.08 |
| 2017-01-02 | $0.00003993 | $0.00004126 | $0.00003987 | $0.00004087 | $7.11 | $3,258.25 |
| 2017-01-03 | $0.00004087 | $0.00005156 | $0.00004086 | $0.00004176 | $0.2726 | $3,329.33 |
| 2017-01-04 | $0.00004175 | $0.0001139 | $0.00004175 | $0.00009213 | $2,907.99 | $7,344.18 |
| 2017-01-05 | $0.00009222 | $0.0001298 | $0.00004863 | $0.00007074 | $445.02 | $5,639.62 |
| 2017-01-06 | $0.00007072 | $0.00007175 | $0.00002981 | $0.00003131 | $41.22 | $2,496.13 |
| 2017-01-07 | $0.00002981 | $0.00008984 | $0.00002598 | $0.00003647 | $939.49 | $2,907.72 |
| 2017-01-08 | $0.00003648 | $0.00004684 | $0.00003611 | $0.00004550 | $254.19 | $3,626.91 |
| 2017-01-09 | $0.00004556 | $0.00004568 | $0.00002714 | $0.00003613 | $56.42 | $2,880.42 |
| 2017-01-10 | $0.00003611 | $0.00003659 | $0.00003604 | $0.00003630 | $0.6291 | $2,894.09 |
| 2017-01-11 | $0.00002723 | $0.00003678 | $0.00002324 | $0.00003116 | $2.62 | $2,483.68 |
| 2017-01-12 | $0.00003111 | $0.00003305 | $0.00003023 | $0.00003221 | $8.09 | $2,568.01 |
| 2017-01-13 | $0.00003219 | $0.00003236 | $0.00002456 | $0.00002469 | $1.85 | $1,967.88 |
| 2017-01-14 | $0.00002472 | $0.00003229 | $0.00002437 | $0.00002456 | $9.06 | $1,958.03 |
| 2017-01-15 | $0.00002455 | $0.00003293 | $0.00002444 | $0.00002465 | $82.11 | $1,965.46 |
| 2017-01-16 | $0.00002465 | $0.00003330 | $0.00002461 | $0.00002523 | $1.12 | $2,011.70 |
| 2017-01-17 | $0.00002524 | $0.00002721 | $0.00002522 | $0.00002708 | $0.5417 | $2,159.07 |
| 2017-01-18 | $0.00002694 | $0.00002709 | $0.00002575 | $0.00002649 | $0.5881 | $2,111.68 |
| 2017-01-19 | $0.00002660 | $0.00003580 | $0.00002660 | $0.00002698 | $0.8500 | $2,151.09 |
| 2017-01-20 | $0.00002697 | $0.00003595 | $0.00002661 | $0.00002685 | $3.62 | $2,140.56 |
| 2017-01-21 | $0.00002685 | $0.00003678 | $0.00002685 | $0.00002765 | $2.17 | $2,204.58 |
| 2017-01-22 | $0.00002765 | $0.00003694 | $0.00002765 | $0.00003694 | $5.69 | $2,945.18 |
| 2017-01-23 | $0.00003699 | $0.00003702 | $0.00002759 | $0.00003594 | $21.44 | $2,865.16 |
| 2017-01-24 | $0.00003551 | $0.00003568 | $0.00002755 | $0.00002838 | $5.04 | $2,262.50 |
| 2017-01-25 | $0.00002839 | $0.00004306 | $0.00002837 | $0.00003518 | $25.81 | $2,804.54 |
| 2017-01-26 | $0.00003519 | $0.00004220 | $0.00002988 | $0.00004219 | $25.91 | $3,363.25 |
| 2017-01-27 | $0.00004588 | $0.00004588 | $0.00003067 | $0.00003153 | $9.12 | $2,513.54 |
| 2017-01-28 | $0.00003159 | $0.00004068 | $0.00003159 | $0.00003787 | $9.68 | $3,018.75 |
| 2017-01-29 | $0.00003787 | $0.00003913 | $0.00002847 | $0.00003638 | $53.07 | $2,900.22 |
| 2017-01-30 | $0.00003638 | $0.00003664 | $0.00002760 | $0.00003655 | $99.95 | $2,913.42 |
| 2017-01-31 | $0.00003653 | $0.00003727 | $0.00003608 | $0.00003697 | $28.85 | $2,946.87 |