MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001817 | $0.001931 | $0.001507 | $0.001535 | $6.05 | $0 |
| 2017-06-02 | $0.001536 | $0.001554 | $0.001517 | $0.001546 | $5.13 | $0 |
| 2017-06-04 | $0.001697 | $0.001842 | $0.001679 | $0.001837 | $5.35 | $0 |
| 2017-06-05 | $0.001837 | $0.001904 | $0.001640 | $0.001693 | $10.48 | $0 |
| 2017-06-06 | $0.001698 | $0.002223 | $0.001698 | $0.002207 | $2.77 | $0 |
| 2017-06-07 | $0.002207 | $0.002618 | $0.002166 | $0.002490 | $61.65 | $0 |
| 2017-06-08 | $0.002502 | $0.002603 | $0.001947 | $0.002020 | $7.53 | $0 |
| 2017-06-09 | $0.002017 | $0.002741 | $0.002009 | $0.002694 | $15.47 | $0 |
| 2017-06-10 | $0.002698 | $0.003969 | $0.002143 | $0.002199 | $414.89 | $0 |
| 2017-06-11 | $0.002197 | $0.003994 | $0.002187 | $0.003842 | $6.93 | $0 |
| 2017-06-12 | $0.003837 | $0.006531 | $0.001131 | $0.002862 | $854.73 | $0 |
| 2017-06-13 | $0.002853 | $0.003010 | $0.002155 | $0.002953 | $15.06 | $0 |
| 2017-06-14 | $0.002952 | $0.003037 | $0.001995 | $0.002679 | $4.58 | $0 |
| 2017-06-15 | $0.002679 | $0.002730 | $0.002320 | $0.002506 | $2.39 | $0 |
| 2017-06-16 | $0.002748 | $0.002748 | $0.002748 | $0.002748 | $0.2748 | $0 |
| 2017-06-17 | $0.002748 | $0.002748 | $0.002748 | $0.002748 | $2.50 | $0 |
| 2017-06-18 | $0.002748 | $0.002748 | $0.002748 | $0.002748 | $2.50 | $0 |
| 2017-06-19 | $0.002748 | $0.002748 | $0.002748 | $0.002748 | $3.00 | $0 |
| 2017-06-20 | $0.002748 | $0.002748 | $0.002748 | $0.002748 | $2.75 | $0 |
| 2017-06-21 | $0.002748 | $0.002748 | $0.001948 | $0.001948 | $0.2650 | $0 |
| 2017-06-22 | $0.001948 | $0.002748 | $0.001948 | $0.002748 | $0.2748 | $0 |
| 2017-06-23 | $0.002748 | $0.003005 | $0.002748 | $0.002960 | $2.69 | $0 |
| 2017-06-24 | $0.002959 | $0.002992 | $0.001944 | $0.001980 | $4.04 | $0 |
| 2017-06-25 | $0.001975 | $0.002779 | $0.001929 | $0.002771 | $0.5039 | $0 |
| 2017-06-26 | $0.002770 | $0.004766 | $0.002696 | $0.004702 | $20.41 | $0 |
| 2017-06-27 | $0.004702 | $0.004765 | $0.004424 | $0.004465 | $0.2367 | $0 |
| 2017-06-28 | $0.004625 | $0.004711 | $0.004619 | $0.004650 | $0.9300 | $0 |
| 2017-06-29 | $0.004646 | $0.004693 | $0.004542 | $0.004662 | $0.9324 | $0 |
| 2017-06-30 | $0.002524 | $0.004454 | $0.002496 | $0.004292 | $14.12 | $0 |