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 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00005393 | $0.00005485 | $0.00004109 | $0.00004487 | $2.00 | $3,576.71 |
| 2017-05-02 | $0.00004485 | $0.00007264 | $0.00004442 | $0.00007264 | $0.5587 | $5,790.88 |
| 2017-05-03 | $0.00007269 | $0.00007346 | $0.00005864 | $0.00005960 | $13.36 | $4,751.55 |
| 2017-05-04 | $0.00005963 | $0.00007364 | $0.00005893 | $0.00006025 | $2.51 | $4,802.83 |
| 2017-05-05 | $0.00006037 | $0.00007025 | $0.00006037 | $0.00006222 | $7.98 | $4,959.97 |
| 2017-05-06 | $0.00006227 | $0.00006315 | $0.00006170 | $0.00006315 | $10.20 | $5,034.42 |
| 2017-05-07 | $0.00006318 | $0.00007866 | $0.00006291 | $0.00006387 | $18.06 | $5,091.53 |
| 2017-05-08 | $0.00006388 | $0.00008617 | $0.00006388 | $0.00008617 | $35.70 | $6,869.20 |
| 2017-05-09 | $0.00008619 | $0.00009167 | $0.00005855 | $0.00006077 | $26.82 | $4,844.79 |
| 2017-05-10 | $0.00006081 | $0.00007103 | $0.00006061 | $0.00007032 | $7.62 | $5,605.99 |
| 2017-05-11 | $0.00007045 | $0.00007393 | $0.00006642 | $0.00007290 | $8.37 | $5,811.43 |
| 2017-05-12 | $0.00007297 | $0.00007312 | $0.00006908 | $0.00007042 | $31.14 | $5,614.16 |
| 2017-05-13 | $0.00007028 | $0.00008886 | $0.00006739 | $0.00008868 | $1.77 | $7,069.38 |
| 2017-05-14 | $0.00007117 | $0.00007341 | $0.00007106 | $0.00007159 | $52.31 | $5,707.41 |
| 2017-05-15 | $0.00007164 | $0.00007175 | $0.00006766 | $0.00006923 | $4.38 | $5,519.12 |
| 2017-05-16 | $0.00006913 | $0.00007016 | $0.00006740 | $0.00006957 | $5.80 | $5,545.89 |
| 2017-05-17 | $0.00006955 | $0.00007337 | $0.00006882 | $0.00007252 | $5.23 | $5,781.41 |
| 2017-05-18 | $0.00007248 | $0.00007551 | $0.00007230 | $0.00007538 | $6.40 | $6,009.47 |
| 2017-05-19 | $0.00007543 | $0.00007872 | $0.00007543 | $0.00007858 | $14.57 | $6,264.57 |
| 2017-05-20 | $0.00007850 | $0.00009207 | $0.00006673 | $0.00006677 | $14.03 | $5,322.82 |
| 2017-05-21 | $0.00006675 | $0.00008353 | $0.00006631 | $0.00008131 | $11.75 | $6,481.64 |
| 2017-05-22 | $0.00008158 | $0.00009160 | $0.00006710 | $0.00008443 | $28.95 | $6,730.38 |
| 2017-05-23 | $0.00008430 | $0.0001134 | $0.00006835 | $0.0001129 | $231.92 | $9,004.20 |
| 2017-05-24 | $0.0001131 | $0.0001243 | $0.0001099 | $0.0001220 | $24.02 | $9,724.14 |
| 2017-05-25 | $0.0001218 | $0.0001380 | $0.0001023 | $0.0001153 | $32.00 | $9,191.14 |
| 2017-05-26 | $0.0001144 | $0.0001920 | $0.00009902 | $0.0001338 | $58.62 | $10,664.75 |
| 2017-05-27 | $0.0001342 | $0.0001781 | $0.00009745 | $0.0001371 | $26.75 | $10,931.09 |
| 2017-05-28 | $0.0001379 | $0.0002692 | $0.0001379 | $0.0001459 | $160.62 | $11,633.18 |
| 2017-05-29 | $0.0001623 | $0.0002416 | $0.0001523 | $0.0001593 | $162.30 | $12,696.55 |
| 2017-05-30 | $0.0001595 | $0.0001649 | $0.0001446 | $0.0001495 | $19.23 | $11,915.86 |
| 2017-05-31 | $0.0001501 | $0.0001778 | $0.0001345 | $0.0001385 | $97.93 | $11,039.59 |