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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0004738 | $0.0005732 | $0.0003775 | $0.0005364 | $76.78 | $42,762.22 |
| 2017-09-02 | $0.0005371 | $0.0005434 | $0.0004612 | $0.0004730 | $13.81 | $37,708.03 |
| 2017-09-03 | $0.0004733 | $0.0005162 | $0.0004131 | $0.0004973 | $4.25 | $39,644.89 |
| 2017-09-04 | $0.0004975 | $0.0004978 | $0.0004153 | $0.0004544 | $18.03 | $36,220.47 |
| 2017-09-05 | $0.0004567 | $0.0004948 | $0.0004135 | $0.0004856 | $127.36 | $38,715.44 |
| 2017-09-06 | $0.0004862 | $0.0005304 | $0.0004623 | $0.0005071 | $165.32 | $40,426.45 |
| 2017-09-07 | $0.0005061 | $0.0005062 | $0.0004500 | $0.0004633 | $0.3836 | $36,932.92 |
| 2017-09-08 | $0.0004634 | $0.0005637 | $0.0004541 | $0.0005147 | $23.00 | $41,028.41 |
| 2017-09-09 | $0.0005157 | $0.0005208 | $0.0004060 | $0.0004430 | $24.39 | $35,318.93 |
| 2017-09-10 | $0.0004435 | $0.0004752 | $0.0004048 | $0.0004683 | $4.68 | $37,333.83 |
| 2017-09-11 | $0.0004675 | $0.0004814 | $0.0002184 | $0.0003403 | $224.10 | $27,126.99 |
| 2017-09-12 | $0.0003406 | $0.0004551 | $0.0003406 | $0.0004526 | $26.89 | $36,081.20 |
| 2017-09-13 | $0.0004509 | $0.0004525 | $0.0003693 | $0.0003702 | $37.66 | $29,510.27 |
| 2017-09-14 | $0.0003702 | $0.0003751 | $0.0002634 | $0.0002690 | $0.01128 | $21,445.09 |
| 2017-09-15 | $0.0001891 | $0.0003060 | $0.0001829 | $0.0002975 | $8.83 | $23,718.04 |
| 2017-09-16 | $0.0002967 | $0.0003105 | $0.0002845 | $0.0002974 | $1.80 | $23,705.04 |
| 2017-09-17 | $0.0002972 | $0.0003859 | $0.0002791 | $0.0003853 | $5.79 | $30,714.59 |
| 2017-09-18 | $0.0003845 | $0.0004845 | $0.0003845 | $0.0004308 | $36.43 | $34,343.88 |
| 2017-09-19 | $0.0004319 | $0.0004381 | $0.0002743 | $0.0002743 | $8.28 | $21,868.32 |
| 2017-09-20 | $0.0002740 | $0.0003924 | $0.0002692 | $0.0003859 | $8.07 | $30,763.70 |
| 2017-09-21 | $0.0003840 | $0.0005649 | $0.0002917 | $0.0002920 | $2,398.89 | $23,281.18 |
| 2017-09-22 | $0.0002917 | $0.0004358 | $0.0002783 | $0.0002833 | $41.08 | $22,586.43 |
| 2017-09-23 | $0.0002825 | $0.0003789 | $0.0002610 | $0.0003789 | $1.89 | $30,204.23 |
| 2017-09-24 | $0.0003789 | $0.0004569 | $0.0003758 | $0.0004538 | $12.23 | $36,174.15 |
| 2017-09-25 | $0.0004533 | $0.0004764 | $0.0003662 | $0.0004720 | $39.48 | $37,631.34 |
| 2017-09-26 | $0.0004720 | $0.0004726 | $0.0002994 | $0.0002999 | $17.67 | $23,908.25 |
| 2017-09-27 | $0.0002991 | $0.0003588 | $0.0002991 | $0.0003397 | $82.42 | $27,079.00 |
| 2017-09-28 | $0.0003397 | $0.0003515 | $0.0002493 | $0.0002982 | $99.93 | $23,771.13 |
| 2017-09-29 | $0.0002980 | $0.0004507 | $0.0002921 | $0.0003650 | $30.86 | $29,098.36 |
| 2017-09-30 | $0.0003651 | $0.0003674 | $0.0003023 | $0.0003040 | $4.33 | $24,232.55 |