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 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00006279 | $0.00006333 | $0.00006098 | $0.00006101 | $1.64 | $4,863.36 |
| 2016-05-02 | $0.00006103 | $0.00006127 | $0.000008891 | $0.000008892 | $0.03309 | $708.85 |
| 2016-05-03 | $0.000008893 | $0.000009016 | $0.000004503 | $0.000004503 | $0.09238 | $358.98 |
| 2016-05-04 | $0.000004503 | $0.000008956 | $0.000004456 | $0.000008934 | $0.004066 | $712.24 |
| 2016-05-05 | $0.000008934 | $0.00006277 | $0.000008933 | $0.00005358 | $0.07440 | $4,271.10 |
| 2016-05-06 | $0.00005538 | $0.00005977 | $0.00002240 | $0.00005977 | $2.48 | $4,764.45 |
| 2016-05-07 | $0.00005975 | $0.00005981 | $0.000004583 | $0.000004584 | $0.06231 | $365.45 |
| 2016-05-08 | $0.000004585 | $0.00002746 | $0.000004560 | $0.000004573 | $0.06215 | $364.52 |
| 2016-05-09 | $0.00005949 | $0.00005951 | $0.00002283 | $0.00002302 | $1.26 | $1,835.34 |
| 2016-05-10 | $0.00002302 | $0.00006461 | $0.00002302 | $0.00005531 | $0.2579 | $4,409.11 |
| 2016-05-11 | $0.00005534 | $0.00006337 | $0.000009029 | $0.000009053 | $0.01271 | $721.72 |
| 2016-05-12 | $0.000009054 | $0.00005700 | $0.000009035 | $0.00004974 | $6.26 | $3,965.09 |
| 2016-05-13 | $0.00004974 | $0.00005013 | $0.00002277 | $0.00002278 | $0.2278 | $1,816.30 |
| 2016-05-14 | $0.00002278 | $0.00004112 | $0.00001568 | $0.00001888 | $13.16 | $1,505.36 |
| 2016-05-15 | $0.00001890 | $0.00001915 | $0.00001711 | $0.00001831 | $10.67 | $1,459.36 |
| 2016-05-16 | $0.00001830 | $0.0001526 | $0.00001830 | $0.00009142 | $3,030.81 | $7,287.53 |
| 2016-05-17 | $0.00009139 | $0.0001088 | $0.00003884 | $0.00006341 | $634.84 | $5,055.29 |
| 2016-05-18 | $0.00006341 | $0.00007236 | $0.00002728 | $0.00004080 | $319.58 | $3,252.88 |
| 2016-05-19 | $0.00004080 | $0.00004980 | $0.00002669 | $0.00003941 | $174.04 | $3,141.64 |
| 2016-05-20 | $0.00003933 | $0.00003978 | $0.00002642 | $0.00002988 | $10.34 | $2,381.74 |
| 2016-05-21 | $0.00002989 | $0.00002995 | $0.00002653 | $0.00002659 | $10.16 | $2,120.03 |
| 2016-05-22 | $0.00002659 | $0.00003507 | $0.00002659 | $0.00003060 | $103.62 | $2,439.42 |
| 2016-05-23 | $0.00003059 | $0.00003060 | $0.00002013 | $0.00002062 | $3.22 | $1,643.78 |
| 2016-05-24 | $0.00002061 | $0.00002393 | $0.00001840 | $0.00001840 | $1.73 | $1,466.99 |
| 2016-05-25 | $0.00001840 | $0.00002178 | $0.00001826 | $0.00002177 | $3.06 | $1,735.65 |
| 2016-05-26 | $0.00002177 | $0.00003392 | $0.00002134 | $0.00002227 | $9.36 | $1,775.26 |
| 2016-05-27 | $0.00002227 | $0.00003597 | $0.00001958 | $0.00001980 | $1.26 | $1,578.74 |
| 2016-05-28 | $0.00002129 | $0.00002613 | $0.00002125 | $0.00002201 | $7.71 | $1,754.51 |
| 2016-05-29 | $0.00002191 | $0.00002615 | $0.00002097 | $0.00002601 | $11.95 | $2,073.34 |
| 2016-05-30 | $0.00002604 | $0.00002625 | $0.00001869 | $0.00002412 | $4.39 | $1,922.86 |
| 2016-05-31 | $0.00002408 | $0.00002486 | $0.00001584 | $0.00001877 | $23.79 | $1,496.72 |