MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.009081 | $0.009122 | $0.006866 | $0.007078 | $11.10 | $0 |
| 2017-10-02 | $0.007075 | $0.007190 | $0.007055 | $0.007104 | $1.78 | $0 |
| 2017-10-05 | $0.007103 | $0.007117 | $0.007031 | $0.007048 | $0.9044 | $0 |
| 2017-10-06 | $0.007048 | $0.007212 | $0.007033 | $0.007127 | $1.29 | $0 |
| 2017-10-07 | $0.007129 | $0.007726 | $0.007051 | $0.007708 | $0.9115 | $0 |
| 2017-10-08 | $0.007687 | $0.007914 | $0.007661 | $0.007896 | $0.4568 | $0 |
| 2017-10-09 | $0.008042 | $0.008137 | $0.007666 | $0.007802 | $0.6139 | $0 |
| 2017-10-10 | $0.007801 | $0.008033 | $0.007661 | $0.007717 | $20.35 | $0 |
| 2017-10-11 | $0.007716 | $0.007898 | $0.007654 | $0.007846 | $0.5167 | $0 |
| 2017-10-12 | $0.007896 | $0.01134 | $0.007883 | $0.01134 | $22.05 | $0 |
| 2017-10-13 | $0.01137 | $0.01228 | $0.01130 | $0.01159 | $40.17 | $0 |
| 2017-10-14 | $0.01159 | $0.01171 | $0.009398 | $0.009813 | $21.88 | $0 |
| 2017-10-15 | $0.009830 | $0.009862 | $0.009165 | $0.009299 | $1.26 | $0 |
| 2017-10-17 | $0.009533 | $0.01139 | $0.008855 | $0.01137 | $34.14 | $0 |
| 2017-10-18 | $0.01137 | $0.01137 | $0.008164 | $0.008767 | $4.75 | $0 |
| 2017-10-19 | $0.008772 | $0.009014 | $0.008692 | $0.008947 | $0.6859 | $0 |
| 2017-10-20 | $0.009542 | $0.01590 | $0.009442 | $0.01577 | $146.42 | $0 |
| 2017-10-21 | $0.01573 | $0.01623 | $0.01546 | $0.01584 | $132.63 | $0 |
| 2017-10-22 | $0.01000 | $0.01033 | $0.009829 | $0.01024 | $1.34 | $0 |
| 2017-10-23 | $0.01022 | $0.01030 | $0.009572 | $0.009935 | $13.89 | $0 |
| 2017-10-24 | $0.009913 | $0.009913 | $0.009405 | $0.009699 | $3.69 | $0 |
| 2017-10-26 | $0.01164 | $0.01170 | $0.01149 | $0.01165 | $4.62 | $0 |
| 2017-10-27 | $0.01166 | $0.01476 | $0.01165 | $0.01230 | $135.84 | $0 |
| 2017-10-28 | $0.01233 | $0.01256 | $0.01214 | $0.01227 | $12.27 | $0 |
| 2017-10-29 | $0.01226 | $0.01226 | $0.01224 | $0.01226 | $12.26 | $0 |
| 2017-10-30 | $0.01104 | $0.01119 | $0.01086 | $0.01107 | $1.70 | $0 |
| 2017-10-31 | $0.01103 | $0.01108 | $0.009795 | $0.009866 | $158.01 | $0 |