Metiscoin MTS
Xếp hạng #?
02:14:09 17/08/2014
Metiscoin (MTS)
Không hoạt động
Lịch sử giá Metiscoin (MTS) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.01161 | $0.01258 | $0.01161 | $0.01215 | $19.70 | $31,674.77 |
| 2014-04-02 | $0.01213 | $0.01255 | $0.01077 | $0.01109 | $52.07 | $28,963.58 |
| 2014-04-03 | $0.01107 | $0.01128 | $0.01053 | $0.01102 | $22.73 | $28,835.83 |
| 2014-04-04 | $0.01101 | $0.01139 | $0.01073 | $0.01127 | $101.50 | $29,555.22 |
| 2014-04-05 | $0.01129 | $0.01298 | $0.01120 | $0.01293 | $36.17 | $34,198.62 |
| 2014-04-06 | $0.01297 | $0.01300 | $0.006472 | $0.006482 | $367.23 | $17,307.85 |
| 2014-04-07 | $0.006516 | $0.01139 | $0.005368 | $0.005447 | $63.98 | $14,671.28 |
| 2014-04-08 | $0.005425 | $0.006063 | $0.005397 | $0.005437 | $31.01 | $14,789.70 |
| 2014-04-09 | $0.005440 | $0.01119 | $0.005430 | $0.007898 | $370.51 | $21,747.77 |
| 2014-04-10 | $0.007878 | $0.009590 | $0.004839 | $0.005516 | $77.17 | $15,396.77 |
| 2014-04-11 | $0.005478 | $0.008375 | $0.004458 | $0.005348 | $50.42 | $15,110.62 |
| 2014-04-12 | $0.005347 | $0.006382 | $0.004233 | $0.004233 | $73.77 | $12,064.60 |
| 2014-04-13 | $0.004232 | $0.006917 | $0.004232 | $0.006832 | $58.53 | $19,602.52 |
| 2014-04-14 | $0.006822 | $0.008935 | $0.004796 | $0.005366 | $35.69 | $15,486.24 |
| 2014-04-15 | $0.005374 | $0.009888 | $0.005331 | $0.007403 | $252.47 | $21,517.54 |
| 2014-04-16 | $0.007891 | $0.01004 | $0.005585 | $0.005606 | $78.05 | $16,482.41 |
| 2014-04-17 | $0.005606 | $0.007410 | $0.003754 | $0.007373 | $48.31 | $21,955.71 |
| 2014-04-18 | $0.007388 | $0.007399 | $0.002865 | $0.002890 | $8.11 | $8,719.53 |
| 2014-04-19 | $0.002885 | $0.005570 | $0.002861 | $0.003016 | $22.46 | $9,194.43 |
| 2014-04-20 | $0.003014 | $0.006102 | $0.002531 | $0.006093 | $58.40 | $18,695.93 |
| 2014-04-21 | $0.006098 | $0.009821 | $0.006092 | $0.007005 | $604.50 | $21,625.97 |
| 2014-04-22 | $0.007001 | $0.009501 | $0.006217 | $0.006222 | $154.90 | $19,358.63 |
| 2014-04-23 | $0.006221 | $0.008237 | $0.003622 | $0.004416 | $88.31 | $13,875.93 |
| 2014-04-24 | $0.004426 | $0.006063 | $0.004406 | $0.005158 | $43.50 | $16,371.25 |
| 2014-04-25 | $0.005160 | $0.005160 | $0.003570 | $0.003739 | $80.53 | $11,995.31 |
| 2014-04-26 | $0.003733 | $0.004680 | $0.003615 | $0.003975 | $83.69 | $12,894.97 |
| 2014-04-27 | $0.003976 | $0.004740 | $0.003808 | $0.003817 | $23.29 | $12,499.13 |
| 2014-04-28 | $0.003801 | $0.004473 | $0.003659 | $0.003878 | $45.99 | $12,821.15 |
| 2014-04-29 | $0.003879 | $0.004661 | $0.003830 | $0.004119 | $60.18 | $13,732.42 |
| 2014-04-30 | $0.004119 | $0.004204 | $0.003891 | $0.004070 | $32.79 | $13,700.01 |