MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) 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 | $0.01621 | $0.01792 | $0.01581 | $0.01771 | $58.40 | $0 |
| 2018-03-02 | $0.01766 | $0.01823 | $0.01757 | $0.01809 | $4.29 | $0 |
| 2018-03-03 | $0.01807 | $0.01915 | $0.01807 | $0.01914 | $26.73 | $0 |
| 2018-03-04 | $0.01910 | $0.02003 | $0.01824 | $0.01887 | $7.73 | $0 |
| 2018-03-05 | $0.01886 | $0.03112 | $0.01405 | $0.01431 | $297.21 | $0 |
| 2018-03-06 | $0.01427 | $0.01643 | $0.01392 | $0.01503 | $24.12 | $0 |
| 2018-03-07 | $0.01501 | $0.02003 | $0.01260 | $0.01971 | $38.37 | $0 |
| 2018-03-08 | $0.01968 | $0.02008 | $0.01548 | $0.01571 | $1.32 | $0 |
| 2018-03-09 | $0.01561 | $0.01666 | $0.01409 | $0.01657 | $1.66 | $0 |
| 2018-03-10 | $0.01657 | $0.01698 | $0.01211 | $0.01532 | $29.06 | $0 |
| 2018-03-11 | $0.01527 | $0.01858 | $0.01276 | $0.01829 | $14.58 | $0 |
| 2018-03-12 | $0.01823 | $0.01889 | $0.01734 | $0.01757 | $5.49 | $0 |
| 2018-03-13 | $0.01765 | $0.01769 | $0.01659 | $0.01720 | $3.97 | $0 |
| 2018-03-14 | $0.01720 | $0.01988 | $0.01256 | $0.01790 | $103.60 | $0 |
| 2018-03-15 | $0.01789 | $0.01833 | $0.01290 | $0.01653 | $1.87 | $0 |
| 2018-03-16 | $0.01652 | $0.01712 | $0.01590 | $0.01709 | $0.9496 | $0 |
| 2018-03-17 | $0.01544 | $0.01568 | $0.01511 | $0.01542 | $0.8787 | $0 |
| 2018-03-18 | $0.01538 | $0.01538 | $0.01291 | $0.01431 | $38.50 | $0 |
| 2018-03-19 | $0.01425 | $0.01519 | $0.01416 | $0.01467 | $49.96 | $0 |
| 2018-03-20 | $0.01483 | $0.02197 | $0.01421 | $0.01547 | $107.79 | $0 |
| 2018-03-21 | $0.01549 | $0.01593 | $0.01529 | $0.01552 | $27.02 | $0 |
| 2018-03-22 | $0.01501 | $0.01513 | $0.01403 | $0.01410 | $244.45 | $0 |
| 2018-03-23 | $0.01410 | $0.02338 | $0.01048 | $0.01344 | $2,859.71 | $0 |
| 2018-03-24 | $0.01364 | $0.01960 | $0.01095 | $0.01095 | $176.19 | $0 |
| 2018-03-25 | $0.01080 | $0.01190 | $0.01068 | $0.01157 | $38.70 | $0 |
| 2018-03-26 | $0.01156 | $0.01163 | $0.009710 | $0.01039 | $305.56 | $0 |
| 2018-03-27 | $0.01037 | $0.01041 | $0.009412 | $0.009424 | $2.08 | $0 |
| 2018-03-28 | $0.009422 | $0.01020 | $0.009370 | $0.009836 | $4.35 | $0 |
| 2018-03-29 | $0.009847 | $0.009863 | $0.008481 | $0.008735 | $26.41 | $0 |
| 2018-03-30 | $0.008713 | $0.009678 | $0.007910 | $0.009639 | $1,342.72 | $0 |
| 2018-03-31 | $0.009640 | $0.01091 | $0.008222 | $0.008385 | $111.04 | $0 |