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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0009647 | $0.001389 | $0.0007882 | $0.001389 | $1,462.67 | $110,747 |
| 2017-12-02 | $0.001388 | $0.001431 | $0.0006019 | $0.0006027 | $71.14 | $48,045.37 |
| 2017-12-03 | $0.0006033 | $0.001049 | $0.0005820 | $0.001048 | $22.24 | $83,552.04 |
| 2017-12-04 | $0.001052 | $0.001291 | $0.0009184 | $0.001163 | $250.64 | $92,740.46 |
| 2017-12-05 | $0.001166 | $0.001170 | $0.0009275 | $0.0009381 | $54.99 | $74,787.79 |
| 2017-12-06 | $0.0009361 | $0.002295 | $0.0009361 | $0.001225 | $1,535.22 | $97,662.32 |
| 2017-12-07 | $0.001223 | $0.001266 | $0.001052 | $0.001199 | $637.07 | $95,583.25 |
| 2017-12-08 | $0.001202 | $0.001220 | $0.0009857 | $0.001104 | $518.10 | $87,992.39 |
| 2017-12-09 | $0.001568 | $0.001584 | $0.001354 | $0.001498 | $15.13 | $119,394 |
| 2017-12-10 | $0.001504 | $0.001577 | $0.0009808 | $0.001075 | $53.20 | $85,702.06 |
| 2017-12-11 | $0.001067 | $0.001225 | $0.001063 | $0.001203 | $17.18 | $95,868.64 |
| 2017-12-12 | $0.0008251 | $0.001075 | $0.0008223 | $0.001045 | $279.62 | $83,308.89 |
| 2017-12-13 | $0.001046 | $0.002131 | $0.0009969 | $0.002110 | $223.94 | $168,236 |
| 2017-12-14 | $0.002104 | $0.002144 | $0.001512 | $0.001517 | $88.91 | $120,969 |
| 2017-12-15 | $0.001520 | $0.002115 | $0.0008630 | $0.002115 | $316.74 | $168,578 |
| 2017-12-16 | $0.002118 | $0.002288 | $0.002039 | $0.002211 | $136.90 | $176,247 |
| 2017-12-17 | $0.002211 | $0.002332 | $0.001908 | $0.001943 | $40.11 | $154,870 |
| 2017-12-18 | $0.001949 | $0.002157 | $0.001642 | $0.002157 | $188.82 | $171,941 |
| 2017-12-19 | $0.002159 | $0.002580 | $0.001917 | $0.002113 | $534.65 | $168,458 |
| 2017-12-20 | $0.002111 | $0.002112 | $0.001879 | $0.001959 | $110.87 | $156,191 |
| 2017-12-21 | $0.001964 | $0.002338 | $0.001281 | $0.001461 | $691.06 | $116,471 |
| 2017-12-22 | $0.001466 | $0.002152 | $0.001088 | $0.001996 | $466.40 | $159,107 |
| 2017-12-23 | $0.002015 | $0.002241 | $0.001681 | $0.002062 | $278.59 | $164,393 |
| 2017-12-24 | $0.002085 | $0.002247 | $0.001909 | $0.002135 | $448.70 | $170,161 |
| 2017-12-25 | $0.002157 | $0.002514 | $0.002096 | $0.002296 | $552.72 | $182,996 |
| 2017-12-26 | $0.002293 | $0.002922 | $0.001764 | $0.002837 | $810.50 | $226,171 |
| 2017-12-27 | $0.002839 | $0.002932 | $0.002332 | $0.002721 | $173.93 | $216,884 |
| 2017-12-28 | $0.002715 | $0.007132 | $0.001804 | $0.007132 | $5,507.26 | $568,524 |
| 2017-12-29 | $0.007209 | $0.007209 | $0.002185 | $0.002906 | $4,521.13 | $231,701 |
| 2017-12-30 | $0.002899 | $0.003320 | $0.002561 | $0.002679 | $513.73 | $213,605 |
| 2017-12-31 | $0.002651 | $0.003254 | $0.002617 | $0.002660 | $349.05 | $212,051 |