MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008385 | $0.02067 | $0.007738 | $0.02058 | $1,093.09 | $0 |
| 2018-04-02 | $0.02068 | $0.02102 | $0.008322 | $0.01007 | $2,149.22 | $0 |
| 2018-04-03 | $0.01008 | $0.01041 | $0.009431 | $0.01017 | $39.64 | $0 |
| 2018-04-04 | $0.01016 | $0.01016 | $0.009014 | $0.009097 | $30.00 | $0 |
| 2018-04-05 | $0.009101 | $0.01038 | $0.008811 | $0.01035 | $2,020.45 | $0 |
| 2018-04-06 | $0.01030 | $0.01041 | $0.009123 | $0.01005 | $78.58 | $0 |
| 2018-04-07 | $0.01006 | $0.01111 | $0.01005 | $0.01062 | $6.82 | $0 |
| 2018-04-08 | $0.01063 | $0.01277 | $0.01063 | $0.01262 | $0.7449 | $0 |
| 2018-04-09 | $0.01265 | $0.01287 | $0.01032 | $0.01054 | $15.68 | $0 |
| 2018-04-10 | $0.01055 | $0.01146 | $0.01047 | $0.01133 | $8.08 | $0 |
| 2018-04-11 | $0.01134 | $0.01239 | $0.01086 | $0.01239 | $42.33 | $0 |
| 2018-04-12 | $0.01236 | $0.01367 | $0.01116 | $0.01360 | $9.95 | $0 |
| 2018-04-13 | $0.01362 | $0.01516 | $0.01337 | $0.01471 | $44.17 | $0 |
| 2018-04-14 | $0.01471 | $0.01528 | $0.01342 | $0.01351 | $25.73 | $0 |
| 2018-04-15 | $0.01352 | $0.01415 | $0.01352 | $0.01394 | $1.39 | $0 |
| 2018-04-16 | $0.01394 | $0.01402 | $0.01322 | $0.01328 | $12.75 | $0 |
| 2018-04-17 | $0.01328 | $0.01330 | $0.01148 | $0.01207 | $39.17 | $0 |
| 2018-04-18 | $0.01208 | $0.01256 | $0.01206 | $0.01248 | $1.17 | $0 |
| 2018-04-19 | $0.01249 | $0.01265 | $0.01189 | $0.01190 | $21.80 | $0 |
| 2018-04-20 | $0.01191 | $0.01276 | $0.01186 | $0.01264 | $23.28 | $0 |
| 2018-04-21 | $0.01264 | $0.01283 | $0.01194 | $0.01223 | $5.47 | $0 |
| 2018-04-22 | $0.01223 | $0.01266 | $0.01213 | $0.01241 | $15.60 | $0 |
| 2018-04-23 | $0.01238 | $0.01258 | $0.01193 | $0.01204 | $1.20 | $0 |
| 2018-04-24 | $0.01205 | $0.01299 | $0.01204 | $0.01299 | $21.03 | $0 |
| 2018-04-25 | $0.01290 | $0.01296 | $0.01159 | $0.01160 | $22.73 | $0 |
| 2018-04-26 | $0.01170 | $0.01210 | $0.01141 | $0.01207 | $14.28 | $0 |
| 2018-04-27 | $0.01209 | $0.01218 | $0.01163 | $0.01163 | $9.53 | $0 |
| 2018-04-28 | $0.01159 | $0.01226 | $0.01156 | $0.01217 | $9.97 | $0 |
| 2018-04-29 | $0.01214 | $0.01242 | $0.01177 | $0.01213 | $177.49 | $0 |
| 2018-04-30 | $0.01213 | $0.01218 | $0.01171 | $0.01182 | $10.33 | $0 |