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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002688 | $0.002864 | $0.002360 | $0.002814 | $539.23 | $224,301 |
| 2018-01-02 | $0.002813 | $0.003441 | $0.002507 | $0.003127 | $862.42 | $249,251 |
| 2018-01-03 | $0.003116 | $0.003923 | $0.002640 | $0.003857 | $746.83 | $307,478 |
| 2018-01-04 | $0.003878 | $0.004232 | $0.003045 | $0.003973 | $1,431.95 | $316,712 |
| 2018-01-05 | $0.003974 | $0.004692 | $0.003194 | $0.004265 | $2,330.84 | $339,990 |
| 2018-01-06 | $0.004266 | $0.005501 | $0.003402 | $0.003935 | $5,928.67 | $313,722 |
| 2018-01-07 | $0.003932 | $0.007024 | $0.003241 | $0.006575 | $7,072.66 | $524,147 |
| 2018-01-08 | $0.006491 | $0.007141 | $0.003668 | $0.007102 | $13,750.80 | $566,174 |
| 2018-01-09 | $0.007083 | $0.009464 | $0.005351 | $0.006800 | $8,297.84 | $542,090 |
| 2018-01-10 | $0.008411 | $0.009126 | $0.006713 | $0.007936 | $5,212.61 | $632,689 |
| 2018-01-11 | $0.007899 | $0.008189 | $0.005592 | $0.007541 | $4,194.96 | $601,192 |
| 2018-01-12 | $0.007591 | $0.007867 | $0.003013 | $0.003415 | $11,143.80 | $272,225 |
| 2018-01-13 | $0.003411 | $0.006325 | $0.003411 | $0.005527 | $6,772.53 | $440,592 |
| 2018-01-14 | $0.005530 | $0.007229 | $0.003649 | $0.006513 | $2,620.84 | $519,206 |
| 2018-01-15 | $0.006466 | $0.008490 | $0.005996 | $0.006222 | $1,835.27 | $496,001 |
| 2018-01-16 | $0.006230 | $0.006230 | $0.001320 | $0.002066 | $59.46 | $164,737 |
| 2018-01-17 | $0.002056 | $0.002108 | $0.0009307 | $0.001332 | $232.43 | $106,151 |
| 2018-01-18 | $0.001114 | $0.001574 | $0.001070 | $0.001482 | $40.77 | $118,109 |
| 2018-01-19 | $0.001466 | $0.002008 | $0.001213 | $0.001494 | $192.68 | $119,076 |
| 2018-01-20 | $0.001510 | $0.002687 | $0.001509 | $0.001914 | $283.25 | $152,603 |
| 2018-01-21 | $0.001919 | $0.001919 | $0.001681 | $0.001718 | $261.41 | $136,935 |
| 2018-01-22 | $0.001741 | $0.001788 | $0.001697 | $0.001772 | $269.61 | $141,230 |
| 2018-01-23 | $0.001345 | $0.001528 | $0.001313 | $0.001518 | $683.39 | $121,049 |
| 2018-01-24 | $0.001518 | $0.001603 | $0.001476 | $0.001572 | $9.49 | $125,303 |
| 2018-01-25 | $0.001598 | $0.001636 | $0.001530 | $0.001567 | $1.57 | $124,889 |
| 2018-01-26 | $0.001562 | $0.001627 | $0.001456 | $0.001559 | $11.80 | $124,253 |
| 2018-01-27 | $0.001558 | $0.001855 | $0.001529 | $0.001817 | $20.83 | $144,886 |
| 2018-01-28 | $0.001827 | $0.001911 | $0.001384 | $0.001509 | $239.08 | $120,330 |
| 2018-01-29 | $0.001508 | $0.001680 | $0.001430 | $0.001567 | $2.32 | $124,956 |
| 2018-01-30 | $0.001568 | $0.001571 | $0.001279 | $0.001300 | $3.25 | $103,646 |
| 2018-01-31 | $0.001302 | $0.001655 | $0.001253 | $0.001522 | $38.72 | $121,335 |