MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0006859 | $0.0007483 | $0.0006833 | $0.0007455 | $0.4345 | $0 |
| 2017-04-02 | $0.0007456 | $0.0009080 | $0.0007259 | $0.0007274 | $13.48 | $0 |
| 2017-04-03 | $0.0007279 | $0.0007515 | $0.0007133 | $0.0007206 | $8.26 | $0 |
| 2017-04-04 | $0.0007217 | $0.0008086 | $0.0007213 | $0.0008046 | $0.9279 | $0 |
| 2017-04-05 | $0.0008052 | $0.0008059 | $0.0007272 | $0.0007311 | $0.6367 | $0 |
| 2017-04-06 | $0.0007318 | $0.0009970 | $0.0007318 | $0.0007451 | $82.88 | $0 |
| 2017-04-07 | $0.0007427 | $0.0008306 | $0.0007329 | $0.0008238 | $0.3814 | $0 |
| 2017-04-08 | $0.0008209 | $0.0008274 | $0.0007361 | $0.0007408 | $0.6105 | $0 |
| 2017-04-09 | $0.0007412 | $0.0007542 | $0.0007383 | $0.0007484 | $0.2993 | $0 |
| 2017-04-10 | $0.0007480 | $0.0008194 | $0.0007362 | $0.0008191 | $11.33 | $0 |
| 2017-04-11 | $0.0008193 | $0.0009872 | $0.0007226 | $0.0007230 | $25.60 | $0 |
| 2017-04-12 | $0.0007229 | $0.0009157 | $0.0007224 | $0.0007682 | $1.57 | $0 |
| 2017-04-13 | $0.0007687 | $0.0008442 | $0.0007493 | $0.0008419 | $1.31 | $0 |
| 2017-04-14 | $0.0008426 | $0.0008574 | $0.0007346 | $0.0007356 | $0.3136 | $0 |
| 2017-04-15 | $0.0007354 | $0.0007484 | $0.0007339 | $0.0007387 | $0.2817 | $0 |
| 2017-04-16 | $0.0007387 | $0.0007437 | $0.0007387 | $0.0007437 | $0.2836 | $0 |
| 2017-04-17 | $0.0008813 | $0.0008955 | $0.0007865 | $0.0007880 | $4.88 | $0 |
| 2017-04-18 | $0.0007879 | $0.0008153 | $0.0007879 | $0.0008118 | $0.1218 | $0 |
| 2017-04-19 | $0.0008121 | $0.0009077 | $0.0008086 | $0.0009077 | $0.9077 | $0 |
| 2017-04-20 | $0.0009077 | $0.0009125 | $0.0009063 | $0.0009124 | $0.9124 | $0 |
| 2017-04-22 | $0.0008086 | $0.0008086 | $0.0006042 | $0.0006161 | $7.87 | $0 |
| 2017-04-23 | $0.0006160 | $0.0008231 | $0.0006105 | $0.0008209 | $0.2540 | $0 |
| 2017-04-24 | $0.0008209 | $0.0008506 | $0.0007210 | $0.0008501 | $12.09 | $0 |
| 2017-04-25 | $0.0008503 | $0.0008510 | $0.0007750 | $0.0007846 | $0.3923 | $0 |
| 2017-04-26 | $0.0007846 | $0.0007875 | $0.0007846 | $0.0007873 | $0.3937 | $0 |
| 2017-04-27 | $0.0008566 | $0.0008567 | $0.0008560 | $0.0008565 | $0.2715 | $0 |
| 2017-04-28 | $0.0008565 | $0.0009086 | $0.0008400 | $0.0009084 | $1.45 | $0 |
| 2017-04-29 | $0.0009093 | $0.0009158 | $0.0009075 | $0.0009120 | $0.1368 | $0 |
| 2017-04-30 | $0.0009120 | $0.0009372 | $0.0008547 | $0.0008761 | $0.3356 | $0 |