MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-03 | $0.008869 | $0.008884 | $0.008132 | $0.008168 | $6.80 | $0 |
| 2018-06-04 | $0.008171 | $0.008193 | $0.007719 | $0.007949 | $3.93 | $0 |
| 2018-06-05 | $0.007952 | $0.008165 | $0.007824 | $0.008160 | $0.8160 | $0 |
| 2018-06-06 | $0.008158 | $0.008996 | $0.008126 | $0.008950 | $0.8950 | $0 |
| 2018-06-07 | $0.008958 | $0.009065 | $0.008958 | $0.009005 | $0.9005 | $0 |
| 2018-06-10 | $0.006867 | $0.007038 | $0.006867 | $0.006969 | $11.70 | $0 |
| 2018-06-11 | $0.006979 | $0.007023 | $0.006880 | $0.006928 | $11.63 | $0 |
| 2018-06-12 | $0.006502 | $0.006502 | $0.006246 | $0.006303 | $60.13 | $0 |
| 2018-06-13 | $0.006320 | $0.007473 | $0.006181 | $0.007271 | $1.46 | $0 |
| 2018-06-14 | $0.007267 | $0.007523 | $0.006615 | $0.006921 | $12.15 | $0 |
| 2018-06-15 | $0.006909 | $0.006918 | $0.006744 | $0.006799 | $1.19 | $0 |
| 2018-06-19 | $0.006921 | $0.006970 | $0.006921 | $0.006953 | $0.9259 | $0 |
| 2018-06-20 | $0.006958 | $0.006994 | $0.006784 | $0.006950 | $0.9254 | $0 |
| 2018-06-21 | $0.007532 | $0.007542 | $0.007499 | $0.007529 | $0.6827 | $0 |
| 2018-06-22 | $0.007520 | $0.007533 | $0.003389 | $0.006596 | $60.27 | $0 |
| 2018-06-23 | $0.006597 | $0.006788 | $0.006585 | $0.006788 | $0.6227 | $0 |
| 2018-06-24 | $0.006277 | $0.006695 | $0.006182 | $0.006594 | $15.51 | $0 |
| 2018-06-25 | $0.006581 | $0.006608 | $0.006554 | $0.006594 | $15.51 | $0 |
| 2018-06-28 | $0.006652 | $0.006652 | $0.006356 | $0.006393 | $8.84 | $491,751 |
| 2018-06-29 | $0.006397 | $0.006870 | $0.006324 | $0.006754 | $9.34 | $519,569 |
| 2018-06-30 | $0.006763 | $0.007048 | $0.006763 | $0.006961 | $3.52 | $535,450 |