MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01180 | $0.01709 | $0.01119 | $0.01647 | $32.21 | $0 |
| 2018-02-02 | $0.01644 | $0.02139 | $0.01396 | $0.02076 | $312.61 | $0 |
| 2018-02-03 | $0.02083 | $0.02543 | $0.01927 | $0.02476 | $136.54 | $0 |
| 2018-02-04 | $0.02477 | $0.02486 | $0.01617 | $0.01617 | $104.28 | $0 |
| 2018-02-05 | $0.01601 | $0.01635 | $0.01300 | $0.01352 | $94.01 | $0 |
| 2018-02-06 | $0.01353 | $0.01422 | $0.01158 | $0.01381 | $96.07 | $0 |
| 2018-02-09 | $0.01490 | $0.01561 | $0.01490 | $0.01545 | $166.50 | $0 |
| 2018-02-10 | $0.01547 | $0.01611 | $0.01472 | $0.01540 | $513.11 | $0 |
| 2018-02-11 | $0.01539 | $0.01539 | $0.01414 | $0.01434 | $129.97 | $0 |
| 2018-02-12 | $0.01443 | $0.02452 | $0.01443 | $0.02425 | $252.40 | $0 |
| 2018-02-13 | $0.02429 | $0.02454 | $0.01736 | $0.02356 | $178.44 | $0 |
| 2018-02-14 | $0.02349 | $0.02620 | $0.01837 | $0.02614 | $234.73 | $0 |
| 2018-02-15 | $0.02615 | $0.02938 | $0.02072 | $0.02919 | $101.01 | $0 |
| 2018-02-16 | $0.02906 | $0.02959 | $0.02550 | $0.02651 | $314.77 | $0 |
| 2018-02-17 | $0.02650 | $0.03204 | $0.01521 | $0.03185 | $1,062.42 | $0 |
| 2018-02-18 | $0.03195 | $0.04288 | $0.01685 | $0.02087 | $607.82 | $0 |
| 2018-02-19 | $0.02078 | $0.02172 | $0.01882 | $0.01897 | $31.61 | $0 |
| 2018-02-20 | $0.01899 | $0.01965 | $0.01600 | $0.01617 | $339.82 | $0 |
| 2018-02-21 | $0.01615 | $0.01688 | $0.01493 | $0.01519 | $291.34 | $0 |
| 2018-02-22 | $0.01518 | $0.01582 | $0.01414 | $0.01444 | $251.50 | $0 |
| 2018-02-23 | $0.01392 | $0.01563 | $0.01392 | $0.01514 | $14.19 | $0 |
| 2018-02-24 | $0.01512 | $0.01662 | $0.01379 | $0.01651 | $99.23 | $0 |
| 2018-02-25 | $0.01648 | $0.01664 | $0.009905 | $0.01072 | $394.09 | $0 |
| 2018-02-26 | $0.01074 | $0.03408 | $0.01054 | $0.01768 | $6,839.04 | $0 |
| 2018-02-27 | $0.01784 | $0.03200 | $0.01263 | $0.01676 | $2,665.72 | $0 |
| 2018-02-28 | $0.01930 | $0.01997 | $0.01617 | $0.01619 | $95.14 | $0 |