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 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0006132 | $0.0006171 | $0.0003944 | $0.0004997 | $340.38 | $39,837.57 |
| 2017-07-02 | $0.0004997 | $0.0005660 | $0.0003660 | $0.0003680 | $14.86 | $29,337.12 |
| 2017-07-03 | $0.0003667 | $0.0005143 | $0.0003666 | $0.0005085 | $8.33 | $40,534.15 |
| 2017-07-04 | $0.0005073 | $0.0005073 | $0.0003812 | $0.0003825 | $48.38 | $30,494.17 |
| 2017-07-05 | $0.0003823 | $0.0004644 | $0.0003520 | $0.0004644 | $71.35 | $37,024.12 |
| 2017-07-06 | $0.0004647 | $0.0005174 | $0.0003116 | $0.0003116 | $105.09 | $24,839.85 |
| 2017-07-07 | $0.0003118 | $0.0003877 | $0.0003092 | $0.0003749 | $4.35 | $29,889.18 |
| 2017-07-08 | $0.0003752 | $0.0005160 | $0.0003262 | $0.0004529 | $153.91 | $36,104.00 |
| 2017-07-09 | $0.0004533 | $0.0005091 | $0.0004207 | $0.0004207 | $25.02 | $33,539.99 |
| 2017-07-10 | $0.0004215 | $0.0004482 | $0.0003558 | $0.0003659 | $21.98 | $29,169.23 |
| 2017-07-11 | $0.0003651 | $0.0003743 | $0.0003139 | $0.0003634 | $393.54 | $28,969.22 |
| 2017-07-12 | $0.0003616 | $0.0003997 | $0.0003443 | $0.0003864 | $16.28 | $30,801.48 |
| 2017-07-13 | $0.0003867 | $0.0004507 | $0.0003434 | $0.0004363 | $67.72 | $34,779.39 |
| 2017-07-14 | $0.0004360 | $0.0005422 | $0.0004194 | $0.0005147 | $523.92 | $41,027.93 |
| 2017-07-15 | $0.0005138 | $0.0005277 | $0.0003668 | $0.0004673 | $145.15 | $37,256.18 |
| 2017-07-16 | $0.0004659 | $0.0004695 | $0.0003350 | $0.0003515 | $86.48 | $28,020.64 |
| 2017-07-17 | $0.0003511 | $0.0005052 | $0.0003339 | $0.0004857 | $689.73 | $38,720.06 |
| 2017-07-18 | $0.0004870 | $0.0005945 | $0.0003848 | $0.0005881 | $817.09 | $46,879.32 |
| 2017-07-19 | $0.0005890 | $0.0006668 | $0.0004137 | $0.0005602 | $332.38 | $44,660.66 |
| 2017-07-20 | $0.0005565 | $0.0006090 | $0.0004007 | $0.0005202 | $474.58 | $41,469.42 |
| 2017-07-21 | $0.0005242 | $0.0006796 | $0.0004463 | $0.0005529 | $1,334.64 | $44,072.89 |
| 2017-07-22 | $0.0005527 | $0.001019 | $0.0004377 | $0.0005944 | $3,024.05 | $47,384.74 |
| 2017-07-23 | $0.0005944 | $0.0008562 | $0.0002819 | $0.0004410 | $2,164.72 | $35,157.42 |
| 2017-07-24 | $0.0004405 | $0.0004471 | $0.0003824 | $0.0004097 | $242.90 | $32,657.74 |
| 2017-07-25 | $0.0004096 | $0.0004379 | $0.0002721 | $0.0003838 | $197.30 | $30,593.97 |
| 2017-07-26 | $0.0003839 | $0.0004084 | $0.0002894 | $0.0004028 | $74.55 | $32,112.94 |
| 2017-07-27 | $0.0004040 | $0.0004124 | $0.0003796 | $0.0003979 | $45.33 | $31,724.07 |
| 2017-07-28 | $0.0003992 | $0.0004153 | $0.0002926 | $0.0003355 | $83.30 | $26,745.37 |
| 2017-07-29 | $0.0003342 | $0.0004292 | $0.0003302 | $0.0003889 | $37.79 | $31,003.73 |
| 2017-07-30 | $0.0003889 | $0.0003893 | $0.0003169 | $0.0003278 | $20.40 | $26,135.68 |
| 2017-07-31 | $0.0003285 | $0.0003450 | $0.0003243 | $0.0003433 | $31.04 | $27,368.38 |