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 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0003435 | $0.0003977 | $0.0002712 | $0.0002739 | $167.98 | $21,832.92 |
| 2017-08-02 | $0.0003268 | $0.0003478 | $0.0002564 | $0.0002969 | $277.09 | $23,669.25 |
| 2017-08-03 | $0.0002974 | $0.0003080 | $0.0002757 | $0.0003066 | $22.53 | $24,445.64 |
| 2017-08-04 | $0.0003066 | $0.0003160 | $0.0002275 | $0.0002693 | $31.92 | $21,468.52 |
| 2017-08-05 | $0.0002692 | $0.0003909 | $0.0002690 | $0.0003905 | $90.62 | $31,131.68 |
| 2017-08-06 | $0.0003906 | $0.0003951 | $0.0003170 | $0.0003227 | $165.10 | $25,728.24 |
| 2017-08-07 | $0.0003220 | $0.001571 | $0.0002649 | $0.0004405 | $4,978.11 | $35,114.53 |
| 2017-08-08 | $0.0004409 | $0.0006092 | $0.0003089 | $0.0003799 | $581.45 | $30,286.90 |
| 2017-08-09 | $0.0003797 | $0.0004087 | $0.0003247 | $0.0003703 | $88.28 | $29,518.24 |
| 2017-08-10 | $0.0003703 | $0.0005294 | $0.0003703 | $0.0004038 | $58.43 | $32,187.80 |
| 2017-08-11 | $0.0004037 | $0.0004434 | $0.0003431 | $0.0004375 | $147.37 | $34,879.04 |
| 2017-08-12 | $0.0004372 | $0.0005039 | $0.0003749 | $0.0005031 | $162.08 | $40,103.19 |
| 2017-08-13 | $0.0005026 | $0.0005325 | $0.0002379 | $0.0002438 | $367.77 | $19,438.16 |
| 2017-08-14 | $0.0002440 | $0.0005132 | $0.0002438 | $0.0003954 | $213.87 | $31,520.55 |
| 2017-08-15 | $0.0003965 | $0.0004271 | $0.0003297 | $0.0003420 | $27.17 | $27,264.50 |
| 2017-08-16 | $0.0003424 | $0.0004046 | $0.0003010 | $0.0003075 | $16.55 | $24,513.87 |
| 2017-08-17 | $0.0003072 | $0.0005379 | $0.0002936 | $0.0003005 | $59.46 | $23,956.00 |
| 2017-08-18 | $0.0002996 | $0.0005179 | $0.0002490 | $0.0003300 | $60.34 | $26,305.88 |
| 2017-08-19 | $0.0003297 | $0.0003663 | $0.0003173 | $0.0003663 | $24.69 | $29,204.31 |
| 2017-08-20 | $0.0003646 | $0.0003738 | $0.0003498 | $0.0003665 | $7.29 | $29,217.86 |
| 2017-08-21 | $0.0003651 | $0.0004821 | $0.0002513 | $0.0003235 | $84.03 | $25,789.62 |
| 2017-08-22 | $0.0003243 | $0.0004106 | $0.0002907 | $0.0004093 | $71.95 | $32,629.12 |
| 2017-08-23 | $0.0004085 | $0.0004659 | $0.0004071 | $0.0004555 | $21.74 | $36,314.30 |
| 2017-08-24 | $0.0004557 | $0.0004691 | $0.0004204 | $0.0004340 | $218.12 | $34,595.80 |
| 2017-08-25 | $0.0004333 | $0.0005354 | $0.0004311 | $0.0004366 | $215.63 | $34,807.53 |
| 2017-08-26 | $0.0004368 | $0.0005059 | $0.0004331 | $0.0004664 | $70.47 | $37,182.84 |
| 2017-08-27 | $0.0004663 | $0.0004673 | $0.0003906 | $0.0004479 | $153.14 | $35,706.12 |
| 2017-08-28 | $0.0004474 | $0.0004687 | $0.0003898 | $0.0003943 | $13.08 | $31,435.25 |
| 2017-08-29 | $0.0003950 | $0.0005287 | $0.0003063 | $0.0004623 | $41.03 | $36,854.56 |
| 2017-08-30 | $0.0004617 | $0.0005351 | $0.0004375 | $0.0004587 | $74.04 | $36,570.92 |
| 2017-08-31 | $0.0004579 | $0.0004763 | $0.0004149 | $0.0004737 | $51.19 | $37,765.35 |