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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001526 | $0.001532 | $0.001296 | $0.001365 | $13.65 | $108,820 |
| 2018-02-02 | $0.001362 | $0.001362 | $0.0008837 | $0.0009716 | $97.75 | $77,453.68 |
| 2018-02-03 | $0.0009749 | $0.001004 | $0.0008093 | $0.0008310 | $2.56 | $66,249.64 |
| 2018-02-04 | $0.001293 | $0.001313 | $0.0007133 | $0.0007464 | $117.72 | $59,500.13 |
| 2018-02-05 | $0.0007391 | $0.001052 | $0.0007091 | $0.0009704 | $102.37 | $77,360.97 |
| 2018-02-06 | $0.0009716 | $0.001021 | $0.0008313 | $0.0009917 | $104.62 | $79,057.87 |
| 2018-02-10 | $0.001218 | $0.001234 | $0.0008180 | $0.0008557 | $3.42 | $68,216.07 |
| 2018-02-11 | $0.0008550 | $0.0008550 | $0.0007857 | $0.0008294 | $1.66 | $66,122.24 |
| 2018-02-14 | $0.001238 | $0.001329 | $0.001230 | $0.001326 | $1.33 | $105,690 |
| 2018-02-15 | $0.001326 | $0.001368 | $0.001311 | $0.001363 | $1.36 | $108,639 |
| 2018-02-16 | $0.001392 | $0.001432 | $0.001310 | $0.001427 | $255.77 | $113,793 |
| 2018-02-17 | $0.001427 | $0.001524 | $0.001409 | $0.001519 | $7.60 | $121,096 |
| 2018-02-19 | $0.0009859 | $0.001013 | $0.0009777 | $0.001005 | $22.88 | $80,079.47 |
| 2018-02-20 | $0.001005 | $0.001058 | $0.0009999 | $0.001011 | $20.66 | $80,575.32 |
| 2018-02-21 | $0.001009 | $0.001348 | $0.0008220 | $0.0008382 | $34.79 | $66,817.95 |
| 2018-02-22 | $0.0008373 | $0.001400 | $0.0008278 | $0.0008869 | $11.86 | $70,700.35 |
| 2018-02-23 | $0.0008860 | $0.0009320 | $0.0008642 | $0.0009144 | $9.69 | $72,891.67 |
| 2018-02-24 | $0.0009132 | $0.0009449 | $0.0008622 | $0.0008750 | $8.22 | $69,751.22 |
| 2018-02-25 | $0.0008511 | $0.0008715 | $0.0008399 | $0.0008617 | $3.59 | $68,692.63 |
| 2018-02-26 | $0.0008628 | $0.0009302 | $0.0008468 | $0.0009197 | $3.83 | $73,316.82 |
| 2018-02-28 | $0.001172 | $0.001396 | $0.001169 | $0.001237 | $28.16 | $98,626.93 |