MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01272 | $0.01273 | $0.01086 | $0.01242 | $143.67 | $0 |
| 2018-01-02 | $0.01242 | $0.01794 | $0.01176 | $0.01742 | $308.23 | $0 |
| 2018-01-03 | $0.01736 | $0.01809 | $0.01702 | $0.01755 | $15.05 | $0 |
| 2018-01-04 | $0.01764 | $0.01793 | $0.01301 | $0.01396 | $115.06 | $0 |
| 2018-01-05 | $0.01397 | $0.02019 | $0.01374 | $0.02003 | $44.36 | $0 |
| 2018-01-06 | $0.02004 | $0.02089 | $0.01925 | $0.02031 | $1,278.40 | $0 |
| 2018-01-07 | $0.02030 | $0.02030 | $0.01875 | $0.01924 | $116.84 | $0 |
| 2018-01-08 | $0.01922 | $0.01929 | $0.01419 | $0.01419 | $62.04 | $0 |
| 2018-01-09 | $0.01416 | $0.01998 | $0.01411 | $0.01706 | $211.46 | $0 |
| 2018-01-10 | $0.01709 | $0.01920 | $0.01618 | $0.01755 | $55.54 | $0 |
| 2018-01-11 | $0.01753 | $0.01930 | $0.01710 | $0.01770 | $45.68 | $0 |
| 2018-01-12 | $0.01781 | $0.02749 | $0.01299 | $0.01337 | $2,061.09 | $0 |
| 2018-01-13 | $0.01336 | $0.03165 | $0.01336 | $0.03157 | $359.94 | $0 |
| 2018-01-14 | $0.03159 | $0.03353 | $0.02957 | $0.03006 | $603.78 | $0 |
| 2018-01-15 | $0.02984 | $0.03370 | $0.02983 | $0.03194 | $228.47 | $0 |
| 2018-01-16 | $0.03198 | $0.03198 | $0.01523 | $0.01814 | $271.76 | $0 |
| 2018-01-17 | $0.01805 | $0.02666 | $0.01480 | $0.02585 | $12.23 | $0 |
| 2018-01-18 | $0.02595 | $0.02821 | $0.02493 | $0.02655 | $99.58 | $0 |
| 2018-01-19 | $0.02628 | $0.02702 | $0.01775 | $0.01838 | $18.11 | $0 |
| 2018-01-20 | $0.01858 | $0.02035 | $0.01652 | $0.01659 | $120.01 | $0 |
| 2018-01-21 | $0.01663 | $0.01663 | $0.01457 | $0.01489 | $78.33 | $0 |
| 2018-01-22 | $0.01509 | $0.01549 | $0.01471 | $0.01535 | $80.78 | $0 |
| 2018-01-23 | $0.01222 | $0.01452 | $0.01182 | $0.01182 | $12.33 | $0 |
| 2018-01-24 | $0.01182 | $0.01248 | $0.01149 | $0.01224 | $11.18 | $0 |
| 2018-01-25 | $0.01244 | $0.01274 | $0.01213 | $0.01250 | $2.37 | $0 |
| 2018-01-26 | $0.01258 | $0.01678 | $0.01144 | $0.01180 | $90.00 | $0 |
| 2018-01-27 | $0.01179 | $0.02864 | $0.01088 | $0.01090 | $3,458.72 | $0 |
| 2018-01-28 | $0.01096 | $0.02341 | $0.01093 | $0.02032 | $49.62 | $0 |
| 2018-01-29 | $0.02030 | $0.02262 | $0.01933 | $0.01959 | $9.76 | $0 |
| 2018-01-30 | $0.01960 | $0.02183 | $0.01633 | $0.01660 | $19.50 | $0 |
| 2018-01-31 | $0.01663 | $0.01704 | $0.01142 | $0.01177 | $98.52 | $0 |