MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0003785 | $0.0004451 | $0.0003785 | $0.0004451 | $7.46 | $0 |
| 2017-02-02 | $0.0004451 | $0.0004479 | $0.0003845 | $0.0003946 | $1.67 | $0 |
| 2017-02-03 | $0.0003945 | $0.0004032 | $0.0003934 | $0.0004017 | $0.1488 | $0 |
| 2017-02-04 | $0.0004022 | $0.001511 | $0.0004022 | $0.001481 | $230.83 | $0 |
| 2017-02-05 | $0.001482 | $0.001482 | $0.0007054 | $0.0007089 | $5.80 | $0 |
| 2017-02-06 | $0.0007096 | $0.001007 | $0.0007094 | $0.001007 | $1.14 | $0 |
| 2017-02-07 | $0.001009 | $0.001030 | $0.0007110 | $0.0007111 | $1.89 | $0 |
| 2017-02-08 | $0.0007118 | $0.0007229 | $0.0006951 | $0.0007120 | $1.89 | $0 |
| 2017-02-09 | $0.0007750 | $0.0007758 | $0.0004528 | $0.0004574 | $7.20 | $0 |
| 2017-02-10 | $0.0004580 | $0.0009636 | $0.0004491 | $0.0009590 | $14.77 | $0 |
| 2017-02-11 | $0.0009592 | $0.001634 | $0.0009556 | $0.001507 | $102.17 | $0 |
| 2017-02-12 | $0.001505 | $0.001580 | $0.0009690 | $0.0009692 | $29.23 | $0 |
| 2017-02-13 | $0.0009689 | $0.0009720 | $0.0004559 | $0.0006736 | $12.54 | $0 |
| 2017-02-14 | $0.0006744 | $0.0006878 | $0.0004603 | $0.0004621 | $0.2563 | $0 |
| 2017-02-15 | $0.0004629 | $0.0006860 | $0.0004607 | $0.0006851 | $0.5764 | $0 |
| 2017-02-16 | $0.0006852 | $0.0006925 | $0.0006852 | $0.0006922 | $0.1120 | $0 |
| 2017-02-20 | $0.0004819 | $0.0005186 | $0.0004792 | $0.0005184 | $7.60 | $0 |
| 2017-02-21 | $0.0005181 | $0.0005318 | $0.0004870 | $0.0004907 | $0.6379 | $0 |
| 2017-02-22 | $0.0004905 | $0.0004952 | $0.0004842 | $0.0004930 | $0.6408 | $0 |
| 2017-02-23 | $0.0005388 | $0.0005648 | $0.0005361 | $0.0005600 | $0.1168 | $0 |
| 2017-02-24 | $0.0005629 | $0.0005643 | $0.0005601 | $0.0005622 | $0.1172 | $0 |
| 2017-02-25 | $0.0006893 | $0.0006893 | $0.0004948 | $0.0005033 | $0.7776 | $0 |
| 2017-02-26 | $0.0005035 | $0.0005129 | $0.0004973 | $0.0005127 | $0.2014 | $0 |
| 2017-02-27 | $0.0005121 | $0.0005201 | $0.0005119 | $0.0005195 | $0.2041 | $0 |