MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.008055 | $0.01422 | $0.007977 | $0.01421 | $5.08 | $0 |
| 2017-09-02 | $0.01423 | $0.01440 | $0.01300 | $0.01333 | $1.71 | $0 |
| 2017-09-03 | $0.007901 | $0.01357 | $0.007856 | $0.01325 | $50.01 | $0 |
| 2017-09-04 | $0.01326 | $0.01327 | $0.006494 | $0.01114 | $10.31 | $0 |
| 2017-09-05 | $0.01120 | $0.01140 | $0.006439 | $0.006667 | $10.59 | $0 |
| 2017-09-06 | $0.006674 | $0.01619 | $0.006671 | $0.01503 | $251.49 | $0 |
| 2017-09-07 | $0.01500 | $0.01630 | $0.01075 | $0.01093 | $15.27 | $0 |
| 2017-09-08 | $0.01094 | $0.01587 | $0.01078 | $0.01512 | $57.94 | $0 |
| 2017-09-09 | $0.01515 | $0.01682 | $0.01472 | $0.01659 | $21.44 | $0 |
| 2017-09-10 | $0.01655 | $0.01655 | $0.01546 | $0.01598 | $4.81 | $0 |
| 2017-09-11 | $0.007649 | $0.01636 | $0.007591 | $0.01187 | $42.96 | $0 |
| 2017-09-12 | $0.01188 | $0.01230 | $0.008017 | $0.01175 | $190.89 | $0 |
| 2017-09-13 | $0.01171 | $0.01175 | $0.01066 | $0.01091 | $1.09 | $0 |
| 2017-09-14 | $0.007553 | $0.01042 | $0.005956 | $0.005956 | $16.75 | $0 |
| 2017-09-15 | $0.006003 | $0.01050 | $0.005530 | $0.006843 | $8.02 | $0 |
| 2017-09-16 | $0.006825 | $0.007102 | $0.006455 | $0.006691 | $7.27 | $0 |
| 2017-09-17 | $0.006686 | $0.006686 | $0.006280 | $0.006623 | $0.3974 | $0 |
| 2017-09-18 | $0.007662 | $0.007846 | $0.007596 | $0.007777 | $15.59 | $0 |
| 2017-09-19 | $0.007796 | $0.01125 | $0.007344 | $0.01089 | $3.76 | $0 |
| 2017-09-20 | $0.01088 | $0.01125 | $0.006282 | $0.01072 | $45.35 | $0 |
| 2017-09-21 | $0.01067 | $0.01074 | $0.009735 | $0.009788 | $0.5437 | $0 |
| 2017-09-22 | $0.009776 | $0.01012 | $0.009511 | $0.009731 | $0.3698 | $0 |
| 2017-09-23 | $0.009704 | $0.009727 | $0.005977 | $0.007464 | $42.71 | $0 |
| 2017-09-24 | $0.007463 | $0.007463 | $0.006101 | $0.007242 | $10.12 | $0 |
| 2017-09-25 | $0.007235 | $0.007496 | $0.005985 | $0.006255 | $7.61 | $0 |
| 2017-09-26 | $0.006254 | $0.006281 | $0.006223 | $0.006244 | $7.20 | $0 |
| 2017-09-28 | $0.006898 | $0.008758 | $0.006871 | $0.008729 | $4.29 | $0 |
| 2017-09-29 | $0.008723 | $0.008814 | $0.008420 | $0.008718 | $0.4175 | $0 |
| 2017-09-30 | $0.008720 | $0.009108 | $0.008711 | $0.009076 | $0.8689 | $0 |