MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.009859 | $0.01030 | $0.009739 | $0.01028 | $58.15 | $0 |
| 2017-11-02 | $0.01029 | $0.01119 | $0.01029 | $0.01069 | $29.43 | $0 |
| 2017-11-03 | $0.01068 | $0.01127 | $0.01056 | $0.01085 | $31.58 | $0 |
| 2017-11-04 | $0.01082 | $0.01231 | $0.007962 | $0.01205 | $72.17 | $0 |
| 2017-11-05 | $0.01202 | $0.01234 | $0.01190 | $0.01232 | $0.9606 | $0 |
| 2017-11-07 | $0.01018 | $0.01039 | $0.01006 | $0.01028 | $20.08 | $0 |
| 2017-11-08 | $0.01025 | $0.01122 | $0.01019 | $0.01069 | $0.9194 | $0 |
| 2017-11-09 | $0.01068 | $0.01068 | $0.01008 | $0.01026 | $0.8822 | $0 |
| 2017-11-10 | $0.008708 | $0.008732 | $0.006710 | $0.006862 | $42.92 | $0 |
| 2017-11-11 | $0.006838 | $0.007082 | $0.006830 | $0.006954 | $2.19 | $0 |
| 2017-11-12 | $0.006896 | $0.007079 | $0.006228 | $0.006448 | $3.15 | $0 |
| 2017-11-13 | $0.006458 | $0.007533 | $0.006408 | $0.007299 | $18.69 | $0 |
| 2017-11-14 | $0.007315 | $0.007528 | $0.007198 | $0.007415 | $17.05 | $0 |
| 2017-11-16 | $0.009881 | $0.01088 | $0.009710 | $0.01069 | $0.7859 | $0 |
| 2017-11-17 | $0.01067 | $0.01094 | $0.008191 | $0.008874 | $83.01 | $0 |
| 2017-11-18 | $0.008840 | $0.009041 | $0.008570 | $0.008972 | $0.8107 | $0 |
| 2017-11-19 | $0.008955 | $0.01020 | $0.008738 | $0.01014 | $13.45 | $0 |
| 2017-11-20 | $0.01013 | $0.01041 | $0.01001 | $0.01033 | $0.9017 | $0 |
| 2017-11-21 | $0.01037 | $0.01055 | $0.009016 | $0.009147 | $3.88 | $0 |
| 2017-11-22 | $0.009169 | $0.009379 | $0.009130 | $0.009164 | $3.08 | $0 |
| 2017-11-23 | $0.009281 | $0.01009 | $0.009156 | $0.009899 | $1.71 | $0 |
| 2017-11-24 | $0.009886 | $0.01026 | $0.008681 | $0.008720 | $28.97 | $0 |
| 2017-11-25 | $0.008703 | $0.009231 | $0.008653 | $0.009187 | $21.57 | $0 |
| 2017-11-26 | $0.009414 | $0.01009 | $0.009377 | $0.009875 | $4.55 | $0 |
| 2017-11-27 | $0.009877 | $0.01031 | $0.009877 | $0.01022 | $6.40 | $0 |
| 2017-11-28 | $0.01024 | $0.01024 | $0.008538 | $0.008547 | $278.69 | $0 |
| 2017-11-29 | $0.008538 | $0.01144 | $0.007820 | $0.009196 | $14.00 | $0 |
| 2017-11-30 | $0.009337 | $0.01016 | $0.008549 | $0.009541 | $3.01 | $0 |