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 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00002266 | $0.00005522 | $0.00001682 | $0.00003173 | $0.4081 | $2,295.06 |
| 2016-03-02 | $0.00003173 | $0.00003202 | $0.000008672 | $0.00001758 | $1.31 | $1,273.09 |
| 2016-03-03 | $0.00001757 | $0.00003481 | $0.00001753 | $0.00001852 | $2.68 | $1,344.95 |
| 2016-03-04 | $0.00001853 | $0.00004609 | $0.00001290 | $0.00004402 | $5.72 | $3,201.39 |
| 2016-03-05 | $0.00004398 | $0.00005089 | $0.000007881 | $0.000008017 | $0.7725 | $584.00 |
| 2016-03-06 | $0.000008011 | $0.000008238 | $0.000007916 | $0.000008152 | $1.04 | $595.92 |
| 2016-03-07 | $0.000008154 | $0.00002453 | $0.000008126 | $0.00001008 | $1.37 | $739.02 |
| 2016-03-08 | $0.00002523 | $0.00002536 | $0.000009944 | $0.00001894 | $1.22 | $1,390.85 |
| 2016-03-09 | $0.00001947 | $0.00002684 | $0.00001295 | $0.00001405 | $1.07 | $1,034.70 |
| 2016-03-10 | $0.00001405 | $0.00001405 | $0.000008265 | $0.000008342 | $1.13 | $616.45 |
| 2016-03-11 | $0.000008343 | $0.00002652 | $0.000008340 | $0.00001250 | $25.30 | $925.88 |
| 2016-03-12 | $0.00001251 | $0.00004804 | $0.00001221 | $0.00003415 | $2.33 | $2,533.92 |
| 2016-03-13 | $0.00003413 | $0.00004141 | $0.00001645 | $0.00001893 | $1.05 | $1,404.99 |
| 2016-03-14 | $0.00001893 | $0.00004779 | $0.00001657 | $0.00004132 | $6.61 | $3,066.64 |
| 2016-03-15 | $0.00004132 | $0.00004137 | $0.00001012 | $0.00003400 | $0.6496 | $2,525.11 |
| 2016-03-16 | $0.00003401 | $0.00005012 | $0.00002265 | $0.00002268 | $0.4397 | $1,685.08 |
| 2016-03-17 | $0.00002268 | $0.00003724 | $0.00001339 | $0.00001360 | $6.68 | $1,012.41 |
| 2016-03-18 | $0.00001360 | $0.00001974 | $0.000008340 | $0.00001229 | $9.61 | $916.75 |
| 2016-03-19 | $0.00001228 | $0.00004071 | $0.00001223 | $0.00003960 | $0.5583 | $2,960.26 |
| 2016-03-20 | $0.00003960 | $0.00004146 | $0.00003959 | $0.00004136 | $0.1241 | $3,099.84 |
| 2016-03-21 | $0.000008210 | $0.000008266 | $0.000008208 | $0.000008266 | $0.9955 | $619.87 |
| 2016-03-22 | $0.000008266 | $0.00003751 | $0.000008251 | $0.00001228 | $0.7015 | $923.11 |
| 2016-03-23 | $0.00001229 | $0.00001681 | $0.000008347 | $0.00001677 | $30.38 | $1,267.53 |
| 2016-03-24 | $0.00001677 | $0.00004145 | $0.000008482 | $0.00004133 | $2.49 | $3,124.09 |
| 2016-03-25 | $0.00004133 | $0.00004174 | $0.00001252 | $0.00001443 | $3.64 | $1,093.69 |
| 2016-03-26 | $0.00001443 | $0.00003321 | $0.00001443 | $0.00003311 | $0.5043 | $2,519.11 |
| 2016-03-27 | $0.00003311 | $0.00003430 | $0.00001422 | $0.00001423 | $1.61 | $1,083.34 |
| 2016-03-28 | $0.00001423 | $0.00001423 | $0.00001276 | $0.00001308 | $1.83 | $1,000.83 |
| 2016-03-29 | $0.00001308 | $0.00002647 | $0.00001272 | $0.00002643 | $1.70 | $2,024.64 |
| 2016-03-30 | $0.00002644 | $0.00002884 | $0.000008255 | $0.00002798 | $4.33 | $2,143.42 |
| 2016-03-31 | $0.00002798 | $0.00004074 | $0.00002400 | $0.00004057 | $16.45 | $3,132.28 |