MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0008764 | $0.001018 | $0.0008764 | $0.001009 | $0.1421 | $0 |
| 2017-05-02 | $0.001009 | $0.001009 | $0.001006 | $0.001006 | $0.1417 | $0 |
| 2017-05-07 | $0.001076 | $0.001076 | $0.001047 | $0.001070 | $5.71 | $0 |
| 2017-05-08 | $0.001070 | $0.001118 | $0.001070 | $0.001110 | $4.62 | $0 |
| 2017-05-10 | $0.001241 | $0.001248 | $0.001241 | $0.001248 | $0.2619 | $0 |
| 2017-05-11 | $0.001250 | $0.001432 | $0.001237 | $0.001406 | $12.71 | $0 |
| 2017-05-12 | $0.001407 | $0.001410 | $0.001341 | $0.001367 | $5.47 | $0 |
| 2017-05-13 | $0.001148 | $0.001315 | $0.001148 | $0.001312 | $1.31 | $0 |
| 2017-05-14 | $0.001317 | $0.001343 | $0.001304 | $0.001305 | $0.3527 | $0 |
| 2017-05-15 | $0.001257 | $0.001306 | $0.001157 | $0.001298 | $1.02 | $0 |
| 2017-05-16 | $0.001296 | $0.001491 | $0.001266 | $0.001478 | $11.13 | $0 |
| 2017-05-17 | $0.001478 | $0.001517 | $0.001462 | $0.001513 | $5.90 | $0 |
| 2017-05-19 | $0.001349 | $0.001378 | $0.001336 | $0.001375 | $0.4676 | $0 |
| 2017-05-20 | $0.001374 | $0.001394 | $0.001372 | $0.001387 | $0.4715 | $0 |
| 2017-05-21 | $0.001440 | $0.001483 | $0.001352 | $0.001362 | $33.46 | $0 |
| 2017-05-22 | $0.001366 | $0.001678 | $0.001355 | $0.001414 | $7.55 | $0 |
| 2017-05-23 | $0.001412 | $0.001702 | $0.001412 | $0.001694 | $3.03 | $0 |
| 2017-05-24 | $0.001696 | $0.001865 | $0.001536 | $0.001830 | $95.77 | $0 |
| 2017-05-25 | $0.001826 | $0.002070 | $0.001504 | $0.001545 | $3.00 | $0 |
| 2017-05-26 | $0.001534 | $0.001939 | $0.001534 | $0.001895 | $2.17 | $0 |
| 2017-05-27 | $0.001902 | $0.001958 | $0.001491 | $0.001525 | $6.71 | $0 |
| 2017-05-28 | $0.001535 | $0.001715 | $0.001535 | $0.001583 | $1.48 | $0 |
| 2017-05-29 | $0.001814 | $0.001869 | $0.001444 | $0.001456 | $3.91 | $0 |
| 2017-05-30 | $0.001458 | $0.001484 | $0.001380 | $0.001396 | $1.59 | $0 |
| 2017-05-31 | $0.001402 | $0.001480 | $0.001384 | $0.001456 | $1.22 | $0 |