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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001239 | $0.001328 | $0.001195 | $0.001312 | $10.56 | $104,576 |
| 2018-03-02 | $0.001308 | $0.001338 | $0.001297 | $0.001310 | $1.20 | $104,414 |
| 2018-03-03 | $0.001327 | $0.001494 | $0.001254 | $0.001261 | $37.46 | $100,490 |
| 2018-03-04 | $0.001258 | $0.001266 | $0.001221 | $0.001266 | $1.17 | $100,897 |
| 2018-03-05 | $0.001265 | $0.001273 | $0.001256 | $0.001264 | $1.17 | $100,739 |
| 2018-03-06 | $0.001188 | $0.001196 | $0.001167 | $0.001181 | $3.02 | $94,117.21 |
| 2018-03-07 | $0.001179 | $0.001196 | $0.0009445 | $0.0009905 | $1.04 | $78,958.78 |
| 2018-03-08 | $0.0009891 | $0.001040 | $0.0007250 | $0.001029 | $115.07 | $82,014.25 |
| 2018-03-09 | $0.001022 | $0.001121 | $0.001007 | $0.001111 | $28.01 | $88,542.45 |
| 2018-03-10 | $0.001111 | $0.001151 | $0.001047 | $0.001145 | $5.31 | $91,256.89 |
| 2018-03-11 | $0.001141 | $0.001264 | $0.001102 | $0.001245 | $2.65 | $99,225.62 |
| 2018-03-12 | $0.001241 | $0.001286 | $0.001075 | $0.001097 | $2.34 | $87,447.91 |
| 2018-03-13 | $0.001091 | $0.001197 | $0.001065 | $0.001189 | $0.9157 | $94,805.99 |
| 2018-03-14 | $0.001189 | $0.001217 | $0.0009807 | $0.0009853 | $2.01 | $78,546.63 |
| 2018-03-15 | $0.0009848 | $0.001009 | $0.0009239 | $0.0009918 | $4.25 | $79,067.91 |
| 2018-03-16 | $0.0009913 | $0.0009974 | $0.0008916 | $0.0009117 | $47.41 | $72,676.19 |
| 2018-03-17 | $0.0009132 | $0.0009151 | $0.0008522 | $0.0008657 | $1.73 | $69,011.27 |
| 2018-03-18 | $0.0009341 | $0.0009376 | $0.0008161 | $0.0009047 | $32.82 | $72,125.41 |
| 2018-03-19 | $0.0009009 | $0.001042 | $0.0008954 | $0.001023 | $14.50 | $81,582.18 |
| 2018-03-20 | $0.001035 | $0.001081 | $0.001002 | $0.001067 | $2.36 | $85,027.64 |
| 2018-03-21 | $0.001069 | $0.001093 | $0.001067 | $0.001088 | $2.41 | $86,715.29 |
| 2018-03-24 | $0.001066 | $0.001079 | $0.001032 | $0.001035 | $6.20 | $82,478.22 |
| 2018-03-25 | $0.001020 | $0.001041 | $0.001005 | $0.001014 | $0.8489 | $80,800.13 |
| 2018-03-26 | $0.001013 | $0.001018 | $0.0009423 | $0.0009818 | $3.36 | $78,266.10 |
| 2018-03-27 | $0.0009803 | $0.0009834 | $0.0009310 | $0.0009346 | $19.71 | $74,507.82 |
| 2018-03-28 | $0.0009344 | $0.0009718 | $0.0009292 | $0.0009518 | $18.66 | $75,879.39 |
| 2018-03-29 | $0.0009529 | $0.0009545 | $0.0007455 | $0.0007812 | $92.73 | $62,273.16 |
| 2018-03-30 | $0.0007792 | $0.0007920 | $0.0005943 | $0.0007520 | $10.42 | $59,946.72 |
| 2018-03-31 | $0.0007521 | $0.0009356 | $0.0007521 | $0.0009009 | $6.14 | $71,818.89 |