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 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00002124 | $0.00003082 | $0.00002103 | $0.00003063 | $1.83 | $1,651.66 |
| 2015-11-02 | $0.00003068 | $0.00003093 | $0.00002130 | $0.00002528 | $0.3165 | $1,368.97 |
| 2015-11-03 | $0.00002528 | $0.00003297 | $0.00001162 | $0.00001232 | $7.55 | $667.90 |
| 2015-11-04 | $0.00001233 | $0.00003277 | $0.00001232 | $0.00002599 | $9.56 | $1,409.52 |
| 2015-11-05 | $0.00002594 | $0.00002843 | $0.00001878 | $0.00001912 | $3.09 | $1,037.65 |
| 2015-11-06 | $0.00001921 | $0.00002375 | $0.00001487 | $0.00002228 | $0.6195 | $1,209.00 |
| 2015-11-07 | $0.00002226 | $0.00002713 | $0.00001907 | $0.00002705 | $2.87 | $1,469.77 |
| 2015-11-08 | $0.00002705 | $0.00002705 | $0.00002223 | $0.00002234 | $3.86 | $1,214.40 |
| 2015-11-09 | $0.00002246 | $0.00002304 | $0.00001922 | $0.00001969 | $0.8726 | $1,070.73 |
| 2015-11-10 | $0.00001969 | $0.00002987 | $0.00001933 | $0.00002213 | $1.87 | $1,205.94 |
| 2015-11-11 | $0.00002233 | $0.00002238 | $0.00001529 | $0.00001555 | $3.96 | $851.12 |
| 2015-11-12 | $0.00001570 | $0.00001722 | $0.00001567 | $0.00001691 | $0.002566 | $929.07 |
| 2015-11-13 | $0.00001692 | $0.00001705 | $0.00001630 | $0.00001684 | $0.2497 | $929.62 |
| 2015-11-14 | $0.00001684 | $0.00002029 | $0.00001660 | $0.00001997 | $0.2560 | $1,107.68 |
| 2015-11-15 | $0.00001743 | $0.00001821 | $0.00001660 | $0.00001798 | $10.18 | $1,001.00 |
| 2015-11-16 | $0.00001785 | $0.00001922 | $0.00001597 | $0.00001654 | $0.5340 | $923.90 |
| 2015-11-17 | $0.00001654 | $0.00002010 | $0.00001400 | $0.00001957 | $1.29 | $1,097.63 |
| 2015-11-18 | $0.00001954 | $0.00001955 | $0.00001487 | $0.00001541 | $1.04 | $868.04 |
| 2015-11-19 | $0.00001542 | $0.00002001 | $0.00001111 | $0.00001310 | $3.88 | $740.62 |
| 2015-11-20 | $0.00001310 | $0.00001389 | $0.00001259 | $0.00001289 | $0.08586 | $733.15 |
| 2015-11-21 | $0.00001288 | $0.00001391 | $0.00001278 | $0.00001330 | $0.6898 | $759.62 |
| 2015-11-22 | $0.00001331 | $0.00001499 | $0.00001197 | $0.00001226 | $1.92 | $703.31 |
| 2015-11-23 | $0.00001227 | $0.00001494 | $0.00001046 | $0.00001407 | $0.8624 | $810.38 |
| 2015-11-24 | $0.00001407 | $0.00001539 | $0.00001229 | $0.00001426 | $0.07026 | $825.22 |
| 2015-11-25 | $0.00001426 | $0.00001633 | $0.00001310 | $0.00001314 | $0.03941 | $762.78 |
| 2015-11-26 | $0.00001313 | $0.00001425 | $0.00001116 | $0.00001411 | $1.88 | $822.99 |
| 2015-11-27 | $0.00001407 | $0.00001454 | $0.00001071 | $0.00001074 | $0.003678 | $628.28 |
| 2015-11-28 | $0.00001071 | $0.00001079 | $0.00001057 | $0.00001071 | $0.02412 | $629.14 |
| 2015-11-29 | $0.00001072 | $0.00001116 | $0.00001067 | $0.00001114 | $0.1964 | $657.43 |
| 2015-11-30 | $0.00001114 | $0.00001872 | $0.00001113 | $0.00001858 | $1.50 | $1,102.24 |