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 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00004057 | $0.00004057 | $0.00001355 | $0.00001402 | $0.4463 | $1,086.97 |
| 2016-04-02 | $0.00001403 | $0.00001591 | $0.000008400 | $0.000008417 | $1.50 | $653.90 |
| 2016-04-03 | $0.000008417 | $0.00004633 | $0.000008417 | $0.00003788 | $0.2585 | $2,948.21 |
| 2016-04-04 | $0.00003788 | $0.00004640 | $0.00003788 | $0.00004496 | $0.1725 | $3,506.50 |
| 2016-04-05 | $0.00004386 | $0.00004386 | $0.00002112 | $0.00002112 | $0.2092 | $1,650.12 |
| 2016-04-06 | $0.00002113 | $0.00003818 | $0.00001655 | $0.00003809 | $0.07619 | $2,982.44 |
| 2016-04-07 | $0.00003811 | $0.00004660 | $0.00003811 | $0.00004649 | $0.5135 | $3,648.76 |
| 2016-04-08 | $0.00004650 | $0.00004674 | $0.000008393 | $0.000008405 | $0.02674 | $661.07 |
| 2016-04-09 | $0.000008407 | $0.000008417 | $0.000008330 | $0.000008373 | $0.02664 | $659.03 |
| 2016-04-10 | $0.00001265 | $0.00001267 | $0.00001264 | $0.00001265 | $1.21 | $998.59 |
| 2016-04-11 | $0.00001266 | $0.00002503 | $0.00001266 | $0.00002494 | $1.60 | $1,972.94 |
| 2016-04-12 | $0.00002495 | $0.00004697 | $0.00002495 | $0.00004679 | $2.64 | $3,707.43 |
| 2016-04-13 | $0.00004677 | $0.00004693 | $0.00001929 | $0.00001933 | $1.31 | $1,535.35 |
| 2016-04-14 | $0.00001933 | $0.00004628 | $0.000007737 | $0.00004624 | $0.2803 | $3,685.21 |
| 2016-04-15 | $0.00004625 | $0.00004631 | $0.00003881 | $0.00004496 | $0.7994 | $3,583.30 |
| 2016-04-16 | $0.00004495 | $0.00004740 | $0.00004493 | $0.00004735 | $0.06456 | $3,773.80 |
| 2016-04-17 | $0.00004736 | $0.00004745 | $0.00004687 | $0.00004700 | $0.5131 | $3,746.55 |
| 2016-04-18 | $0.00004701 | $0.00004722 | $0.00004698 | $0.00004714 | $3.40 | $3,757.75 |
| 2016-04-19 | $0.00004715 | $0.00004748 | $0.00001716 | $0.00004356 | $0.7049 | $3,472.19 |
| 2016-04-20 | $0.00004355 | $0.00004355 | $0.00001448 | $0.00001449 | $0.4687 | $1,154.95 |
| 2016-04-21 | $0.00001449 | $0.00004433 | $0.00001323 | $0.00001837 | $1.01 | $1,464.25 |
| 2016-04-22 | $0.00001837 | $0.00004060 | $0.000004465 | $0.00003574 | $5.59 | $2,849.23 |
| 2016-04-23 | $0.00003575 | $0.00004150 | $0.00001783 | $0.00001801 | $0.2752 | $1,435.41 |
| 2016-04-24 | $0.00001801 | $0.00001819 | $0.000008979 | $0.000009173 | $1.80 | $731.28 |
| 2016-04-25 | $0.000009171 | $0.00001709 | $0.000009072 | $0.00001704 | $2.19 | $1,358.15 |
| 2016-04-26 | $0.00001700 | $0.00002407 | $0.00001438 | $0.00001439 | $3.26 | $1,147.01 |
| 2016-04-27 | $0.00001439 | $0.00001724 | $0.00001075 | $0.00001684 | $0.2974 | $1,342.66 |
| 2016-04-28 | $0.00001686 | $0.00001688 | $0.000008785 | $0.000008981 | $0.2914 | $715.97 |
| 2016-04-29 | $0.000008980 | $0.00001822 | $0.000008920 | $0.00001821 | $0.5570 | $1,451.61 |
| 2016-04-30 | $0.00001820 | $0.00006293 | $0.00001818 | $0.00006275 | $26.64 | $5,002.47 |