Metiscoin MTS
Xếp hạng #?
02:14:09 17/08/2014
Metiscoin (MTS)
Không hoạt động
Lịch sử giá Metiscoin (MTS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004078 | $0.004796 | $0.004078 | $0.004619 | $74.12 | $15,676.57 |
| 2014-05-02 | $0.004623 | $0.004715 | $0.003778 | $0.003793 | $82.21 | $12,958.13 |
| 2014-05-03 | $0.003783 | $0.003783 | $0.003618 | $0.003684 | $8.07 | $12,730.27 |
| 2014-05-04 | $0.003677 | $0.004239 | $0.003055 | $0.003267 | $26.32 | $11,394.05 |
| 2014-05-05 | $0.003273 | $0.003307 | $0.002686 | $0.002710 | $7.44 | $9,527.17 |
| 2014-05-06 | $0.002713 | $0.002988 | $0.002649 | $0.002733 | $10.72 | $9,631.49 |
| 2014-05-07 | $0.002724 | $0.003695 | $0.002721 | $0.002778 | $26.63 | $9,859.23 |
| 2014-05-08 | $0.002773 | $0.003214 | $0.002770 | $0.002782 | $44.37 | $9,931.97 |
| 2014-05-09 | $0.002782 | $0.004060 | $0.002757 | $0.004050 | $193.31 | $14,530.50 |
| 2014-05-10 | $0.004044 | $0.004510 | $0.002701 | $0.002983 | $290.36 | $10,765.72 |
| 2014-05-11 | $0.002981 | $0.003729 | $0.002606 | $0.002861 | $55.94 | $10,396.91 |
| 2014-05-12 | $0.002861 | $0.004387 | $0.002614 | $0.004372 | $235.00 | $16,034.50 |
| 2014-05-13 | $0.004379 | $0.004382 | $0.002626 | $0.002887 | $50.31 | $10,672.99 |
| 2014-05-14 | $0.002886 | $0.003336 | $0.002653 | $0.002879 | $119.13 | $10,740.34 |
| 2014-05-15 | $0.002878 | $0.002916 | $0.002677 | $0.002683 | $69.41 | $10,089.16 |
| 2014-05-16 | $0.002684 | $0.002715 | $0.002295 | $0.002301 | $19.22 | $8,719.06 |
| 2014-05-17 | $0.002299 | $0.003112 | $0.002295 | $0.002361 | $43.81 | $9,008.00 |
| 2014-05-18 | $0.002362 | $0.002869 | $0.002359 | $0.002654 | $12.74 | $10,193.46 |
| 2014-05-19 | $0.002655 | $0.002685 | $0.002280 | $0.002681 | $22.49 | $10,368.25 |
| 2014-05-20 | $0.002677 | $0.002949 | $0.002677 | $0.002915 | $18.39 | $11,330.72 |
| 2014-05-21 | $0.002914 | $0.003205 | $0.002901 | $0.002949 | $30.49 | $11,519.34 |
| 2014-05-22 | $0.002951 | $0.003109 | $0.002403 | $0.002410 | $96.45 | $9,463.27 |
| 2014-05-23 | $0.002413 | $0.002453 | $0.001054 | $0.001070 | $189.17 | $4,215.15 |