MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-30 | $0.009370 | $0.009391 | $0.009221 | $0.009295 | $0.8528 | $715,054 |
| 2018-07-29 | $0.009374 | $0.009421 | $0.009315 | $0.009365 | $0.8592 | $720,372 |
| 2018-07-28 | $0.01087 | $0.01093 | $0.01084 | $0.01091 | $164.87 | $839,081 |
| 2018-07-27 | $0.01060 | $0.01099 | $0.01041 | $0.01085 | $163.93 | $834,296 |
| 2018-07-26 | $0.01079 | $0.01095 | $0.01079 | $0.01090 | $60.20 | $838,742 |
| 2018-07-25 | $0.01076 | $0.01096 | $0.01066 | $0.01079 | $59.57 | $830,034 |
| 2018-07-24 | $0.01003 | $0.01096 | $0.01001 | $0.01096 | $10.96 | $843,319 |
| 2018-07-23 | $0.009540 | $0.01011 | $0.009540 | $0.01002 | $16.92 | $770,563 |
| 2018-07-22 | $0.009609 | $0.009735 | $0.009512 | $0.009551 | $0.9263 | $734,730 |
| 2018-07-20 | $0.009639 | $0.009663 | $0.009508 | $0.009640 | $0.7637 | $741,601 |
| 2018-07-19 | $0.009510 | $0.009684 | $0.009413 | $0.009632 | $0.7630 | $740,939 |
| 2018-07-18 | $0.009449 | $0.009757 | $0.009385 | $0.009515 | $0.7537 | $731,926 |
| 2018-07-17 | $0.008686 | $0.009553 | $0.008612 | $0.009453 | $3.73 | $727,175 |
| 2018-07-16 | $0.008206 | $0.008707 | $0.008206 | $0.008707 | $78.80 | $669,803 |
| 2018-07-14 | $0.007547 | $0.007602 | $0.007502 | $0.007573 | $0.6994 | $582,542 |
| 2018-07-13 | $0.007554 | $0.007636 | $0.007480 | $0.007568 | $0.6989 | $582,146 |
| 2018-07-12 | $0.007412 | $0.007546 | $0.007159 | $0.007546 | $8.26 | $580,492 |
| 2018-07-11 | $0.007330 | $0.007461 | $0.007330 | $0.007414 | $4.26 | $570,312 |
| 2018-07-10 | $0.007729 | $0.007744 | $0.007327 | $0.007330 | $4.21 | $563,851 |
| 2018-07-09 | $0.007780 | $0.007841 | $0.007701 | $0.007734 | $1.11 | $594,944 |
| 2018-07-08 | $0.007840 | $0.007856 | $0.007769 | $0.007782 | $50.78 | $598,635 |
| 2018-07-07 | $0.007259 | $0.007875 | $0.007072 | $0.007849 | $299.17 | $603,772 |
| 2018-07-06 | $0.007058 | $0.007272 | $0.006975 | $0.007272 | $36.08 | $559,369 |
| 2018-07-05 | $0.007114 | $0.007188 | $0.006988 | $0.007059 | $80.08 | $543,047 |
| 2018-07-04 | $0.007020 | $0.007335 | $0.006951 | $0.007099 | $3.47 | $546,097 |
| 2018-07-03 | $0.007102 | $0.007177 | $0.006994 | $0.007023 | $0.7022 | $540,248 |
| 2018-07-02 | $0.006854 | $0.007180 | $0.006783 | $0.007135 | $4.38 | $548,892 |
| 2018-07-01 | $0.006962 | $0.007001 | $0.006788 | $0.006854 | $1.89 | $527,213 |