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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0009009 | $0.0009137 | $0.0008123 | $0.0008150 | $20.21 | $64,971.98 |
| 2018-04-02 | $0.0008190 | $0.0008518 | $0.0008137 | $0.0008453 | $6.19 | $67,386.59 |
| 2018-04-03 | $0.0008459 | $0.0008876 | $0.0008015 | $0.0008164 | $0.8500 | $65,079.92 |
| 2018-04-04 | $0.0008158 | $0.0008158 | $0.0007400 | $0.0007468 | $0.7775 | $59,532.90 |
| 2018-04-05 | $0.0007471 | $0.0008195 | $0.0007233 | $0.0008173 | $0.1936 | $65,156.77 |
| 2018-04-06 | $0.0008132 | $0.0008216 | $0.0007829 | $0.0007936 | $0.1880 | $63,266.07 |
| 2018-04-07 | $0.0007946 | $0.0009152 | $0.0006870 | $0.0006898 | $2.20 | $54,990.58 |
| 2018-04-08 | $0.0006904 | $0.0007096 | $0.0006904 | $0.0007014 | $1.40 | $55,913.57 |
| 2018-04-09 | $0.0007025 | $0.0007170 | $0.0006688 | $0.0006733 | $1.35 | $53,678.25 |
| 2018-04-10 | $0.0007425 | $0.0009612 | $0.0007424 | $0.0009554 | $159.00 | $76,164.86 |
| 2018-04-11 | $0.0009563 | $0.0009748 | $0.0009536 | $0.0009748 | $154.62 | $77,713.89 |
| 2018-04-12 | $0.0009725 | $0.001113 | $0.0009467 | $0.001080 | $171.38 | $86,134.94 |
| 2018-04-13 | $0.001129 | $0.001151 | $0.001095 | $0.001101 | $6.80 | $87,801.07 |
| 2018-04-14 | $0.001101 | $0.001144 | $0.001098 | $0.001119 | $6.91 | $89,203.33 |
| 2018-04-15 | $0.001120 | $0.001138 | $0.0009927 | $0.001002 | $0.9184 | $79,867.42 |
| 2018-04-16 | $0.001001 | $0.001007 | $0.0009501 | $0.0009655 | $0.8850 | $76,965.00 |
| 2018-04-17 | $0.0009659 | $0.001269 | $0.0007101 | $0.001262 | $300.06 | $100,622 |
| 2018-04-18 | $0.001263 | $0.001300 | $0.0009582 | $0.001142 | $16.40 | $91,052.01 |
| 2018-04-19 | $0.001143 | $0.001156 | $0.001068 | $0.001074 | $1.56 | $85,637.49 |
| 2018-04-20 | $0.001075 | $0.001160 | $0.001071 | $0.001149 | $1.67 | $91,601.28 |
| 2018-04-21 | $0.001149 | $0.001166 | $0.0007850 | $0.0008035 | $48.06 | $64,058.00 |
| 2018-04-22 | $0.0008035 | $0.001168 | $0.0007966 | $0.001144 | $2.00 | $91,187.54 |
| 2018-04-23 | $0.001142 | $0.001162 | $0.0009718 | $0.0009809 | $1.15 | $78,197.14 |
| 2018-04-24 | $0.0009817 | $0.001269 | $0.0009813 | $0.001269 | $1.14 | $101,193 |
| 2018-04-25 | $0.001261 | $0.001267 | $0.001141 | $0.001143 | $1.02 | $91,096.66 |
| 2018-04-26 | $0.001152 | $0.001163 | $0.0008844 | $0.0008861 | $5.82 | $70,641.44 |
| 2018-04-30 | $0.0008309 | $0.0008309 | $0.0008309 | $0.0008309 | $1.04 | $66,242.38 |