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 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0001386 | $0.0001903 | $0.0001386 | $0.0001903 | $23.88 | $15,167.84 |
| 2017-06-02 | $0.0001904 | $0.0001927 | $0.0001415 | $0.0001722 | $33.35 | $13,729.15 |
| 2017-06-03 | $0.0001721 | $0.0001754 | $0.0001593 | $0.0001602 | $6.07 | $12,774.12 |
| 2017-06-04 | $0.0001598 | $0.0001660 | $0.0001486 | $0.0001510 | $11.44 | $12,036.08 |
| 2017-06-05 | $0.0001510 | $0.0001807 | $0.0001510 | $0.0001612 | $33.66 | $12,850.65 |
| 2017-06-06 | $0.0001617 | $0.0001970 | $0.0001617 | $0.0001720 | $44.62 | $13,708.10 |
| 2017-06-07 | $0.0001720 | $0.0001955 | $0.0001665 | $0.0001866 | $46.43 | $14,878.30 |
| 2017-06-08 | $0.0001876 | $0.0003024 | $0.0001608 | $0.0002991 | $626.25 | $23,845.67 |
| 2017-06-09 | $0.0002986 | $0.0003950 | $0.0001794 | $0.0002108 | $611.88 | $16,802.72 |
| 2017-06-10 | $0.0002111 | $0.0003000 | $0.0002100 | $0.0002363 | $51.87 | $18,833.97 |
| 2017-06-11 | $0.0002361 | $0.0002643 | $0.0001758 | $0.0002643 | $124.81 | $21,067.86 |
| 2017-06-12 | $0.0002639 | $0.0002915 | $0.0002041 | $0.0002915 | $101.74 | $23,240.12 |
| 2017-06-13 | $0.0002906 | $0.0002966 | $0.0002112 | $0.0002705 | $65.59 | $21,562.75 |
| 2017-06-14 | $0.0002703 | $0.0002759 | $0.0001910 | $0.0002229 | $73.80 | $17,772.35 |
| 2017-06-15 | $0.0002229 | $0.0002301 | $0.0001606 | $0.0001933 | $150.98 | $15,410.99 |
| 2017-06-16 | $0.0001932 | $0.0002250 | $0.0001600 | $0.0002118 | $104.37 | $16,880.85 |
| 2017-06-17 | $0.0002118 | $0.0002934 | $0.0001952 | $0.0002934 | $340.17 | $23,388.72 |
| 2017-06-18 | $0.0002934 | $0.0002934 | $0.0002152 | $0.0002355 | $172.10 | $18,771.71 |
| 2017-06-19 | $0.0002355 | $0.0002666 | $0.0002019 | $0.0002317 | $8.93 | $18,469.01 |
| 2017-06-20 | $0.0002317 | $0.0002635 | $0.0002180 | $0.0002479 | $63.50 | $19,759.58 |
| 2017-06-21 | $0.0002479 | $0.0002495 | $0.0002224 | $0.0002494 | $68.11 | $19,881.00 |
| 2017-06-22 | $0.0002494 | $0.0002494 | $0.0001808 | $0.0001811 | $4.46 | $14,441.12 |
| 2017-06-23 | $0.0001811 | $0.0002904 | $0.0001811 | $0.0002860 | $461.47 | $22,801.67 |
| 2017-06-24 | $0.0002860 | $0.0003164 | $0.0002559 | $0.0003082 | $234.43 | $24,572.95 |
| 2017-06-25 | $0.0003075 | $0.0003412 | $0.0002584 | $0.0002819 | $277.11 | $22,473.78 |
| 2017-06-26 | $0.0002818 | $0.0002957 | $0.0002313 | $0.0002957 | $132.29 | $23,569.44 |
| 2017-06-27 | $0.0002957 | $0.0004870 | $0.0002814 | $0.0004084 | $2,235.47 | $32,554.11 |
| 2017-06-28 | $0.0004110 | $0.0005884 | $0.0003378 | $0.0005597 | $524.65 | $44,620.88 |
| 2017-06-29 | $0.0005592 | $0.0005756 | $0.0003660 | $0.0005041 | $216.46 | $40,189.37 |
| 2017-06-30 | $0.0005051 | $0.0007260 | $0.0004128 | $0.0006135 | $341.04 | $48,903.71 |