MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-02 | $0.0005388 | $0.0005553 | $0.0005387 | $0.0005504 | $1.43 | $0 |
| 2017-03-03 | $0.0005503 | $0.0007778 | $0.0005503 | $0.0007777 | $1.24 | $0 |
| 2017-03-04 | $0.0007792 | $0.0007804 | $0.0007506 | $0.0007628 | $1.22 | $0 |
| 2017-03-05 | $0.0007625 | $0.0008491 | $0.0007625 | $0.0008490 | $1.08 | $0 |
| 2017-03-06 | $0.0008492 | $0.0008514 | $0.0005338 | $0.0005473 | $4.23 | $0 |
| 2017-03-07 | $0.0005475 | $0.0005484 | $0.0005181 | $0.0005275 | $0.8537 | $0 |
| 2017-03-13 | $0.0008086 | $0.0008157 | $0.0008083 | $0.0008131 | $0.1301 | $0 |
| 2017-03-14 | $0.0008132 | $0.0008213 | $0.0008061 | $0.0008194 | $0.1311 | $0 |
| 2017-03-19 | $0.0004577 | $0.0004577 | $0.0004458 | $0.0004458 | $0.9711 | $0 |
| 2017-03-20 | $0.0004460 | $0.0006803 | $0.0004459 | $0.0006747 | $0.1149 | $0 |
| 2017-03-21 | $0.0006754 | $0.001046 | $0.0005183 | $0.0006835 | $89.23 | $0 |
| 2017-03-22 | $0.0006836 | $0.002278 | $0.0006266 | $0.001018 | $2,844.46 | $0 |
| 2017-03-23 | $0.001019 | $0.001036 | $0.0006221 | $0.0006232 | $15.51 | $0 |
| 2017-03-24 | $0.0006231 | $0.0008039 | $0.0006181 | $0.0006563 | $2.31 | $0 |
| 2017-03-25 | $0.0006556 | $0.001134 | $0.0006326 | $0.0007588 | $61.60 | $0 |
| 2017-03-26 | $0.0007597 | $0.001122 | $0.0006708 | $0.0006767 | $37.21 | $0 |
| 2017-03-27 | $0.0006804 | $0.0009031 | $0.0006804 | $0.0007216 | $34.30 | $0 |
| 2017-03-28 | $0.0007208 | $0.0009013 | $0.0007091 | $0.0007121 | $8.23 | $0 |
| 2017-03-29 | $0.0007113 | $0.0008415 | $0.0006478 | $0.0006552 | $15.23 | $0 |
| 2017-03-30 | $0.0006566 | $0.0006715 | $0.0006528 | $0.0006569 | $0.6572 | $0 |
| 2017-03-31 | $0.0006570 | $0.0006879 | $0.0006570 | $0.0006859 | $2.05 | $0 |