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 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00003215 | $0.00003993 | $0.00003191 | $0.00003911 | $4.47 | $3,118.07 |
| 2017-04-02 | $0.00003912 | $0.00003913 | $0.00003300 | $0.00003307 | $4.01 | $2,635.92 |
| 2017-04-03 | $0.00003309 | $0.00003455 | $0.00003309 | $0.00003431 | $14.12 | $2,735.51 |
| 2017-04-04 | $0.00003437 | $0.00003469 | $0.00003362 | $0.00003400 | $6.18 | $2,710.25 |
| 2017-04-05 | $0.00003402 | $0.00003405 | $0.00003341 | $0.00003374 | $11.62 | $2,689.99 |
| 2017-04-06 | $0.00003377 | $0.00003565 | $0.00003377 | $0.00003548 | $3.16 | $2,828.47 |
| 2017-04-07 | $0.00003537 | $0.00004746 | $0.00003516 | $0.00004708 | $24.66 | $3,752.86 |
| 2017-04-08 | $0.00004691 | $0.00004691 | $0.00003505 | $0.00003528 | $2.87 | $2,812.37 |
| 2017-04-09 | $0.00003530 | $0.00003592 | $0.00003516 | $0.00003564 | $1.18 | $2,840.88 |
| 2017-04-10 | $0.00003562 | $0.00005944 | $0.00003537 | $0.00004749 | $122.98 | $3,785.48 |
| 2017-04-11 | $0.00004750 | $0.00005674 | $0.00003565 | $0.00005664 | $58.93 | $4,515.53 |
| 2017-04-12 | $0.00005663 | $0.00006021 | $0.00003857 | $0.00003857 | $2.03 | $3,074.54 |
| 2017-04-13 | $0.00003859 | $0.00004614 | $0.00003529 | $0.00004590 | $62.26 | $3,659.32 |
| 2017-04-14 | $0.00004594 | $0.00005783 | $0.00004458 | $0.00004498 | $23.31 | $3,585.74 |
| 2017-04-15 | $0.00004497 | $0.00004551 | $0.00003532 | $0.00003532 | $1.06 | $2,815.60 |
| 2017-04-16 | $0.00005905 | $0.00006449 | $0.00003539 | $0.00006444 | $25.12 | $5,137.35 |
| 2017-04-17 | $0.00006446 | $0.00006893 | $0.00005967 | $0.00005969 | $13.43 | $4,758.50 |
| 2017-04-18 | $0.00005968 | $0.00006044 | $0.00003627 | $0.00004524 | $45.07 | $3,606.80 |
| 2017-04-19 | $0.00004526 | $0.00004841 | $0.00003836 | $0.00004841 | $9.40 | $3,859.33 |
| 2017-04-20 | $0.00004844 | $0.00004946 | $0.00004754 | $0.00004796 | $10.23 | $3,823.57 |
| 2017-04-21 | $0.00004798 | $0.00004888 | $0.00004774 | $0.00004888 | $7.19 | $3,896.83 |
| 2017-04-22 | $0.00004891 | $0.00005703 | $0.00004889 | $0.00004927 | $16.94 | $3,927.63 |
| 2017-04-23 | $0.00004928 | $0.00006058 | $0.00004884 | $0.00005249 | $34.51 | $4,184.73 |
| 2017-04-24 | $0.00005260 | $0.00006143 | $0.00004871 | $0.00006001 | $2.50 | $4,783.69 |
| 2017-04-25 | $0.00006002 | $0.00006273 | $0.00005031 | $0.00005062 | $1.84 | $4,035.35 |
| 2017-04-26 | $0.00005064 | $0.00006344 | $0.00005064 | $0.00006071 | $83.66 | $4,839.85 |
| 2017-04-27 | $0.00006075 | $0.00007729 | $0.00005140 | $0.00007728 | $7.51 | $6,160.83 |
| 2017-04-28 | $0.00007728 | $0.00007808 | $0.00006431 | $0.00006582 | $13.88 | $5,247.43 |
| 2017-04-29 | $0.00006589 | $0.00006636 | $0.00003966 | $0.00005287 | $20.68 | $4,214.88 |
| 2017-04-30 | $0.00005287 | $0.00005392 | $0.00003945 | $0.00005392 | $4.53 | $4,298.11 |