MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01183 | $0.01183 | $0.01135 | $0.01164 | $11.73 | $0 |
| 2018-05-02 | $0.01163 | $0.01185 | $0.01150 | $0.01180 | $13.27 | $0 |
| 2018-05-03 | $0.01180 | $0.01248 | $0.01176 | $0.01241 | $12.41 | $0 |
| 2018-05-05 | $0.01268 | $0.01269 | $0.01243 | $0.01257 | $2.19 | $0 |
| 2018-05-06 | $0.01258 | $0.01270 | $0.01209 | $0.01230 | $7.75 | $0 |
| 2018-05-07 | $0.01231 | $0.01231 | $0.01182 | $0.01206 | $1.21 | $0 |
| 2018-05-08 | $0.01208 | $0.01219 | $0.01202 | $0.01203 | $1.20 | $0 |
| 2018-05-09 | $0.01179 | $0.01206 | $0.01177 | $0.01193 | $16.14 | $0 |
| 2018-05-10 | $0.01192 | $0.01211 | $0.01163 | $0.01165 | $1.05 | $0 |
| 2018-05-11 | $0.01166 | $0.01166 | $0.01071 | $0.01078 | $14.21 | $0 |
| 2018-05-12 | $0.01075 | $0.01105 | $0.01054 | $0.01085 | $8.68 | $0 |
| 2018-05-14 | $0.01121 | $0.01134 | $0.01106 | $0.01112 | $17.11 | $0 |
| 2018-05-15 | $0.01110 | $0.01129 | $0.01084 | $0.01095 | $3.53 | $0 |
| 2018-05-16 | $0.01095 | $0.01096 | $0.01049 | $0.01076 | $7.35 | $0 |
| 2018-05-17 | $0.01077 | $0.01089 | $0.01035 | $0.01041 | $13.39 | $0 |
| 2018-05-18 | $0.01042 | $0.01059 | $0.01022 | $0.01055 | $8.17 | $0 |
| 2018-05-19 | $0.01055 | $0.01056 | $0.01049 | $0.01054 | $8.16 | $0 |
| 2018-05-21 | $0.01088 | $0.01088 | $0.01009 | $0.01018 | $83.14 | $0 |
| 2018-05-22 | $0.01017 | $0.01018 | $0.01008 | $0.01009 | $82.44 | $0 |
| 2018-05-23 | $0.009477 | $0.009620 | $0.009036 | $0.009499 | $11.96 | $0 |
| 2018-05-24 | $0.009475 | $0.009729 | $0.009168 | $0.009511 | $2.14 | $0 |
| 2018-05-25 | $0.009529 | $0.009641 | $0.009321 | $0.009353 | $2.11 | $0 |
| 2018-05-26 | $0.009318 | $0.009605 | $0.009188 | $0.009238 | $0.7338 | $0 |
| 2018-05-27 | $0.009242 | $0.009242 | $0.008460 | $0.008519 | $155.18 | $0 |
| 2018-05-28 | $0.008521 | $0.008597 | $0.008317 | $0.008336 | $46.30 | $0 |
| 2018-05-29 | $0.008730 | $0.008764 | $0.008549 | $0.008579 | $2.94 | $0 |
| 2018-05-30 | $0.008584 | $0.008683 | $0.008401 | $0.008492 | $0.7553 | $0 |
| 2018-05-31 | $0.008490 | $0.008724 | $0.008449 | $0.008676 | $0.7717 | $0 |