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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0003041 | $0.0003956 | $0.0003001 | $0.0003956 | $1.74 | $31,540.40 |
| 2017-10-02 | $0.0003955 | $0.0003963 | $0.0002367 | $0.0003254 | $43.84 | $25,943.16 |
| 2017-10-03 | $0.0003254 | $0.0003442 | $0.0003151 | $0.0003439 | $24.14 | $27,411.67 |
| 2017-10-04 | $0.0003447 | $0.0003449 | $0.0002518 | $0.0002525 | $0.2525 | $20,129.08 |
| 2017-10-05 | $0.0002604 | $0.0002620 | $0.0002588 | $0.0002594 | $2.59 | $20,680.82 |
| 2017-10-06 | $0.0002594 | $0.0002655 | $0.0002589 | $0.0002610 | $2.61 | $20,806.14 |
| 2017-10-07 | $0.0002185 | $0.0002233 | $0.0002163 | $0.0002228 | $1.56 | $17,759.51 |
| 2017-10-08 | $0.0002222 | $0.0004612 | $0.0002214 | $0.0004602 | $1.03 | $36,683.64 |
| 2017-10-09 | $0.0004603 | $0.0004624 | $0.0002570 | $0.0003082 | $10.26 | $24,569.68 |
| 2017-10-10 | $0.0003082 | $0.0004854 | $0.0003082 | $0.0003334 | $4.24 | $26,582.27 |
| 2017-10-11 | $0.0003334 | $0.0003389 | $0.0003307 | $0.0003389 | $4.31 | $27,013.95 |
| 2017-10-12 | $0.0005337 | $0.0005920 | $0.0004723 | $0.0004882 | $25.12 | $38,915.62 |
| 2017-10-13 | $0.0004897 | $0.0005289 | $0.0002762 | $0.0002827 | $98.95 | $22,537.16 |
| 2017-10-14 | $0.0002828 | $0.0005221 | $0.0002808 | $0.0005214 | $1.31 | $41,565.56 |
| 2017-10-15 | $0.0005223 | $0.0005837 | $0.0004831 | $0.0005028 | $278.29 | $40,084.86 |
| 2017-10-16 | $0.0005029 | $0.0005055 | $0.0003340 | $0.0003423 | $1.71 | $27,290.73 |
| 2017-10-17 | $0.0005011 | $0.0005085 | $0.0005005 | $0.0005040 | $6.67 | $40,180.92 |
| 2017-10-18 | $0.0005041 | $0.0005041 | $0.0004723 | $0.0004760 | $6.30 | $37,947.59 |
| 2017-10-19 | $0.0003350 | $0.0004503 | $0.0003333 | $0.0004473 | $5.20 | $35,662.12 |
| 2017-10-20 | $0.0004475 | $0.0005673 | $0.0004118 | $0.0004159 | $326.69 | $33,154.87 |
| 2017-10-21 | $0.0004150 | $0.0004279 | $0.0003742 | $0.0003878 | $15.34 | $30,918.91 |
| 2017-10-22 | $0.0003880 | $0.0004115 | $0.0002960 | $0.0003924 | $56.72 | $31,277.96 |
| 2017-10-23 | $0.0003917 | $0.0004187 | $0.0003817 | $0.0004106 | $39.95 | $32,735.07 |
| 2017-10-24 | $0.0004097 | $0.0004097 | $0.0002743 | $0.0003180 | $3.03 | $25,351.32 |
| 2017-10-25 | $0.0003181 | $0.0005145 | $0.0003103 | $0.0005136 | $71.32 | $40,945.98 |
| 2017-10-26 | $0.0005136 | $0.0005954 | $0.0003924 | $0.0004018 | $19.32 | $32,032.98 |
| 2017-10-27 | $0.0004019 | $0.0004094 | $0.0002924 | $0.0003990 | $23.51 | $31,805.47 |
| 2017-10-28 | $0.0004001 | $0.0004075 | $0.0003937 | $0.0003993 | $7.99 | $31,832.09 |
| 2017-10-29 | $0.0003472 | $0.0003793 | $0.0003460 | $0.0003716 | $118.46 | $29,621.56 |
| 2017-10-30 | $0.0003694 | $0.0003730 | $0.0003621 | $0.0003689 | $1.84 | $29,410.07 |
| 2017-10-31 | $0.0003677 | $0.0003706 | $0.0003675 | $0.0003687 | $1.84 | $29,388.70 |