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 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00005864 | $0.00005894 | $0.00003539 | $0.00003667 | $0.4367 | $2,923.70 |
| 2017-03-02 | $0.00003674 | $0.00003786 | $0.00003647 | $0.00003753 | $1.31 | $2,991.88 |
| 2017-03-03 | $0.00003752 | $0.00006392 | $0.00003752 | $0.00006375 | $1.44 | $5,082.06 |
| 2017-03-04 | $0.00006387 | $0.00006397 | $0.00005002 | $0.00005021 | $0.6224 | $4,002.38 |
| 2017-03-05 | $0.00005017 | $0.00006327 | $0.00004988 | $0.00006257 | $34.80 | $4,987.68 |
| 2017-03-06 | $0.00006258 | $0.00006380 | $0.00003922 | $0.00003938 | $4.21 | $3,138.97 |
| 2017-03-07 | $0.00003939 | $0.00005164 | $0.00003614 | $0.00003671 | $21.70 | $2,926.19 |
| 2017-03-08 | $0.00003670 | $0.00003696 | $0.00003444 | $0.00003450 | $3.98 | $2,750.31 |
| 2017-03-09 | $0.00003451 | $0.00004779 | $0.00003424 | $0.00004754 | $2.57 | $3,789.82 |
| 2017-03-10 | $0.00004757 | $0.00004766 | $0.00003232 | $0.00003350 | $4.26 | $2,670.72 |
| 2017-03-11 | $0.00003349 | $0.00004775 | $0.00003349 | $0.00004703 | $17.00 | $3,749.45 |
| 2017-03-12 | $0.00004706 | $0.00004900 | $0.00004701 | $0.00004900 | $0.1837 | $3,906.11 |
| 2017-03-13 | $0.00003696 | $0.00003712 | $0.00003651 | $0.00003696 | $2.22 | $2,946.23 |
| 2017-03-14 | $0.00003696 | $0.00004928 | $0.00003676 | $0.00003730 | $1.26 | $2,973.40 |
| 2017-03-15 | $0.00003730 | $0.00004987 | $0.00003726 | $0.00003749 | $1.63 | $2,988.54 |
| 2017-03-16 | $0.00003754 | $0.00003774 | $0.00003457 | $0.00003563 | $8.64 | $2,840.74 |
| 2017-03-17 | $0.00003540 | $0.00003540 | $0.00003299 | $0.00003301 | $0.7717 | $2,631.28 |
| 2017-03-18 | $0.00003299 | $0.00004403 | $0.00003248 | $0.00003895 | $0.8828 | $3,105.28 |
| 2017-03-19 | $0.00003907 | $0.00004082 | $0.00002999 | $0.00003110 | $4.12 | $2,479.44 |
| 2017-03-20 | $0.00003112 | $0.00003189 | $0.00003111 | $0.00003163 | $3.96 | $2,521.27 |
| 2017-03-21 | $0.00003166 | $0.00004442 | $0.00003166 | $0.00004416 | $19.65 | $3,520.52 |
| 2017-03-22 | $0.00004417 | $0.00004435 | $0.00003197 | $0.00003301 | $4.83 | $2,631.57 |
| 2017-03-23 | $0.00003304 | $0.00004192 | $0.00003098 | $0.00003116 | $5.08 | $2,483.87 |
| 2017-03-24 | $0.00003115 | $0.00003959 | $0.00002803 | $0.00002813 | $2.33 | $2,242.15 |
| 2017-03-25 | $0.00002810 | $0.00003207 | $0.00002711 | $0.00003197 | $5.65 | $2,548.67 |
| 2017-03-26 | $0.00003201 | $0.00003279 | $0.00002875 | $0.00002900 | $1.77 | $2,312.00 |
| 2017-03-27 | $0.00002916 | $0.00004143 | $0.00002916 | $0.00004141 | $3.29 | $3,300.97 |
| 2017-03-28 | $0.00004136 | $0.00004184 | $0.00003083 | $0.00003821 | $12.86 | $3,046.19 |
| 2017-03-29 | $0.00003817 | $0.00003817 | $0.00003203 | $0.00003214 | $17.32 | $2,562.42 |
| 2017-03-30 | $0.00003221 | $0.00003351 | $0.00002502 | $0.00003079 | $16.07 | $2,454.78 |
| 2017-03-31 | $0.00003080 | $0.00003225 | $0.00002398 | $0.00003215 | $4.31 | $2,563.27 |