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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0008317 | $0.0008317 | $0.0007979 | $0.0008187 | $1.02 | $65,268.45 |
| 2018-05-02 | $0.0008175 | $0.0009255 | $0.0008117 | $0.0009219 | $7.70 | $73,492.04 |
| 2018-05-03 | $0.0009219 | $0.0009798 | $0.0009190 | $0.0009751 | $2.04 | $77,737.80 |
| 2018-05-04 | $0.0009748 | $0.0009770 | $0.0009563 | $0.0009685 | $2.02 | $77,207.67 |
| 2018-05-06 | $0.001053 | $0.001058 | $0.001043 | $0.001057 | $2.43 | $84,243.20 |
| 2018-05-07 | $0.001058 | $0.001128 | $0.001013 | $0.001122 | $1.12 | $89,416.97 |
| 2018-05-08 | $0.001124 | $0.001134 | $0.001089 | $0.001108 | $1.11 | $88,307.28 |
| 2018-05-12 | $0.0009402 | $0.0009497 | $0.0009127 | $0.0009318 | $3.29 | $74,280.14 |
| 2018-05-13 | $0.0009314 | $0.0009455 | $0.0009206 | $0.0009437 | $3.33 | $75,234.70 |
| 2018-05-14 | $0.0009208 | $0.001063 | $0.0007510 | $0.001043 | $13.72 | $83,124.74 |
| 2018-05-15 | $0.001041 | $0.001053 | $0.0007598 | $0.0007642 | $7.05 | $60,920.97 |
| 2018-05-16 | $0.0007638 | $0.0007644 | $0.0005711 | $0.0007509 | $134.08 | $59,860.54 |
| 2018-05-17 | $0.0007514 | $0.0007599 | $0.0007400 | $0.0007476 | $1.39 | $59,596.04 |
| 2018-05-19 | $0.0006592 | $0.0007522 | $0.0006591 | $0.0007415 | $6.98 | $59,114.45 |
| 2018-05-20 | $0.0007421 | $0.0007528 | $0.0007373 | $0.0007502 | $3.29 | $59,808.17 |
| 2018-05-22 | $0.0008330 | $0.0008348 | $0.0007967 | $0.0008012 | $7.53 | $63,868.90 |
| 2018-05-23 | $0.0008003 | $0.0008027 | $0.0005977 | $0.0006031 | $2.32 | $48,077.42 |
| 2018-05-24 | $0.0006016 | $0.0006112 | $0.0006016 | $0.0006102 | $2.35 | $48,644.54 |
| 2018-05-26 | $0.0006030 | $0.0006063 | $0.0005834 | $0.0005865 | $16.22 | $46,759.02 |
| 2018-05-27 | $0.0005868 | $0.0005903 | $0.0005111 | $0.0005141 | $73.92 | $40,980.26 |
| 2018-05-28 | $0.0005142 | $0.0005188 | $0.0005032 | $0.0005072 | $72.94 | $40,434.03 |
| 2018-05-31 | $0.0007552 | $0.0007560 | $0.0007440 | $0.0007486 | $7.16 | $59,679.18 |