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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003286 | $0.0003367 | $0.0003236 | $0.0003361 | $7.17 | $26,790.10 |
| 2017-11-02 | $0.0003364 | $0.0003656 | $0.0003364 | $0.0003516 | $0.6880 | $28,031.16 |
| 2017-11-03 | $0.0003512 | $0.0004480 | $0.0003473 | $0.0004311 | $97.09 | $34,369.79 |
| 2017-11-04 | $0.0004300 | $0.0004530 | $0.0004202 | $0.0004434 | $4.43 | $35,351.29 |
| 2017-11-05 | $0.0004426 | $0.0004526 | $0.0002961 | $0.0002994 | $28.85 | $23,868.95 |
| 2017-11-06 | $0.0003001 | $0.0003010 | $0.0002886 | $0.0002942 | $27.92 | $23,452.10 |
| 2017-11-07 | $0.0004310 | $0.0004328 | $0.0004193 | $0.0004283 | $9.63 | $34,144.74 |
| 2017-11-08 | $0.0004270 | $0.0005981 | $0.0004244 | $0.0005980 | $123.88 | $47,672.76 |
| 2017-11-09 | $0.0005974 | $0.0006667 | $0.0004935 | $0.0006397 | $235.04 | $50,996.17 |
| 2017-11-10 | $0.0006416 | $0.0006601 | $0.0004471 | $0.0004471 | $24.43 | $35,645.94 |
| 2017-11-11 | $0.0004456 | $0.0005856 | $0.0004057 | $0.0004793 | $30.64 | $38,211.06 |
| 2017-11-12 | $0.0004790 | $0.0005572 | $0.0003719 | $0.0004098 | $73.58 | $32,668.82 |
| 2017-11-13 | $0.0004104 | $0.0005908 | $0.0004072 | $0.0005865 | $62.23 | $46,758.07 |
| 2017-11-14 | $0.0005878 | $0.0006049 | $0.0004590 | $0.0004625 | $76.30 | $36,869.70 |
| 2017-11-15 | $0.0004628 | $0.0006591 | $0.0004628 | $0.0006538 | $2.08 | $52,124.20 |
| 2017-11-16 | $0.0006573 | $0.0006573 | $0.0006191 | $0.0006286 | $2.09 | $50,111.77 |
| 2017-11-17 | $0.0006276 | $0.0006423 | $0.0005401 | $0.0005401 | $1.08 | $43,059.66 |
| 2017-11-18 | $0.0005381 | $0.0006940 | $0.0005216 | $0.0006701 | $3.04 | $53,419.40 |
| 2017-11-19 | $0.0006689 | $0.0006752 | $0.0005510 | $0.0005633 | $3.46 | $44,905.79 |
| 2017-11-20 | $0.0005630 | $0.0007413 | $0.0005563 | $0.0005768 | $30.88 | $45,981.52 |
| 2017-11-21 | $0.0005769 | $0.0007443 | $0.0005457 | $0.0006476 | $2.05 | $51,622.37 |
| 2017-11-22 | $0.0006491 | $0.0006575 | $0.0005673 | $0.0005784 | $44.95 | $46,110.03 |
| 2017-11-23 | $0.0005782 | $0.0007366 | $0.0005749 | $0.0007243 | $2.61 | $57,742.49 |
| 2017-11-24 | $0.0007233 | $0.0007505 | $0.0007095 | $0.0007404 | $424.45 | $59,023.49 |
| 2017-11-25 | $0.0007389 | $0.0009618 | $0.0007347 | $0.0009618 | $615.92 | $76,674.11 |
| 2017-11-26 | $0.0009615 | $0.0009775 | $0.0005750 | $0.0005815 | $39.12 | $46,355.88 |
| 2017-11-27 | $0.0005816 | $0.001153 | $0.0005807 | $0.0009730 | $169.38 | $77,568.08 |
| 2017-11-28 | $0.0009755 | $0.0009756 | $0.0005938 | $0.0007754 | $118.94 | $61,810.87 |
| 2017-11-29 | $0.0007746 | $0.0009357 | $0.0006204 | $0.0006341 | $19.35 | $50,549.11 |
| 2017-11-30 | $0.0006438 | $0.0009785 | $0.0005968 | $0.0009695 | $82.82 | $77,287.07 |