MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004809 | $0.006342 | $0.004359 | $0.004477 | $1.45 | $0 |
| 2017-08-02 | $0.004476 | $0.004514 | $0.002764 | $0.002807 | $37.34 | $0 |
| 2017-08-03 | $0.002812 | $0.004536 | $0.002810 | $0.004516 | $3.59 | $0 |
| 2017-08-04 | $0.004515 | $0.004654 | $0.004484 | $0.004627 | $0.4189 | $0 |
| 2017-08-06 | $0.004970 | $0.005020 | $0.004922 | $0.004938 | $0.7583 | $0 |
| 2017-08-07 | $0.004927 | $0.005343 | $0.004884 | $0.005320 | $1.72 | $0 |
| 2017-08-08 | $0.005325 | $0.005466 | $0.005281 | $0.005405 | $15.45 | $0 |
| 2017-08-09 | $0.005402 | $0.005415 | $0.005001 | $0.005148 | $50.58 | $0 |
| 2017-08-10 | $0.005148 | $0.005475 | $0.005110 | $0.005432 | $1.09 | $0 |
| 2017-08-11 | $0.005432 | $0.005532 | $0.005408 | $0.005532 | $1.11 | $0 |
| 2017-08-12 | $0.005850 | $0.006217 | $0.005789 | $0.005962 | $2.58 | $0 |
| 2017-08-13 | $0.005956 | $0.006614 | $0.004545 | $0.004547 | $57.59 | $0 |
| 2017-08-14 | $0.004549 | $0.004836 | $0.004458 | $0.004833 | $14.69 | $0 |
| 2017-08-15 | $0.004846 | $0.004958 | $0.004326 | $0.004564 | $6.83 | $0 |
| 2017-08-16 | $0.004569 | $0.004833 | $0.004345 | $0.004833 | $2.77 | $0 |
| 2017-08-17 | $0.004694 | $0.007219 | $0.004673 | $0.006912 | $129.82 | $0 |
| 2017-08-18 | $0.006890 | $0.007010 | $0.004452 | $0.004605 | $38.69 | $0 |
| 2017-08-19 | $0.004602 | $0.004686 | $0.004442 | $0.004553 | $6.52 | $0 |
| 2017-08-20 | $0.004657 | $0.004734 | $0.004618 | $0.004642 | $2.09 | $0 |
| 2017-08-21 | $0.004625 | $0.006620 | $0.004612 | $0.006506 | $23.60 | $0 |
| 2017-08-22 | $0.006522 | $0.006522 | $0.005905 | $0.006352 | $0.4447 | $0 |
| 2017-08-24 | $0.004910 | $0.005066 | $0.004871 | $0.005029 | $7.86 | $0 |
| 2017-08-25 | $0.005021 | $0.005177 | $0.004987 | $0.005065 | $0.5065 | $0 |
| 2017-08-26 | $0.005066 | $0.007141 | $0.004839 | $0.004953 | $29.68 | $0 |
| 2017-08-27 | $0.004952 | $0.007136 | $0.004925 | $0.007087 | $1.30 | $0 |
| 2017-08-28 | $0.007080 | $0.007450 | $0.006842 | $0.007448 | $262.62 | $0 |
| 2017-08-29 | $0.007461 | $0.007893 | $0.007394 | $0.007820 | $3.91 | $0 |
| 2017-08-30 | $0.007810 | $0.01466 | $0.007783 | $0.01239 | $369.83 | $0 |
| 2017-08-31 | $0.01236 | $0.01345 | $0.007832 | $0.008053 | $126.24 | $0 |