MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 02/2015
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2015-02-01 | $0.00003470 | $0.00003705 | $0.00003392 | $0.00003632 | $4.54 | $0 |
2015-02-02 | $0.00003624 | $0.00003696 | $0.00002918 | $0.00003335 | $389.55 | $0 |
2015-02-03 | $0.00003324 | $0.00003415 | $0.00001656 | $0.00002273 | $29.53 | $0 |
2015-02-04 | $0.00002275 | $0.00003210 | $0.00002211 | $0.00002490 | $29.47 | $0 |
2015-02-05 | $0.00002490 | $0.00002707 | $0.00002160 | $0.00002171 | $0.5320 | $0 |
2015-02-06 | $0.00002169 | $0.00002697 | $0.00002162 | $0.00002667 | $0.5146 | $0 |
2015-02-07 | $0.00002672 | $0.00003165 | $0.00002671 | $0.00002733 | $5.54 | $0 |
2015-02-08 | $0.00002732 | $0.00003572 | $0.00002654 | $0.00003351 | $321.09 | $0 |
2015-02-09 | $0.00003351 | $0.00003765 | $0.00002235 | $0.00003742 | $97.86 | $0 |
2015-02-10 | $0.00003745 | $0.00003758 | $0.00003230 | $0.00003298 | $3.30 | $0 |
2015-02-11 | $0.00003296 | $0.00003726 | $0.00002634 | $0.00003726 | $41.06 | $0 |
2015-02-12 | $0.00003727 | $0.00003729 | $0.00003062 | $0.00003326 | $12.70 | $0 |
2015-02-13 | $0.00003330 | $0.00004314 | $0.00003319 | $0.00003531 | $21.44 | $0 |
2015-02-14 | $0.00003533 | $0.00004417 | $0.00003533 | $0.00004374 | $7.85 | $0 |
2015-02-15 | $0.00004378 | $0.00004914 | $0.00003870 | $0.00003992 | $346.78 | $0 |
2015-02-16 | $0.00003992 | $0.00007115 | $0.00003992 | $0.00005145 | $19.19 | $0 |
2015-02-17 | $0.00005135 | $0.00005276 | $0.00004296 | $0.00005116 | $1.80 | $0 |
2015-02-18 | $0.00005119 | $0.00005129 | $0.00003717 | $0.00003781 | $21.96 | $0 |
2015-02-19 | $0.00003783 | $0.00004125 | $0.00003550 | $0.00003604 | $79.14 | $0 |
2015-02-20 | $0.00003604 | $0.00003618 | $0.00003350 | $0.00003413 | $3.41 | $0 |
2015-02-21 | $0.00003413 | $0.00005106 | $0.00003410 | $0.00004891 | $323.35 | $0 |
2015-02-22 | $0.00004891 | $0.00004988 | $0.00004692 | $0.00004956 | $84.35 | $3,809.59 |
2015-02-23 | $0.00004956 | $0.00005763 | $0.00004416 | $0.00005733 | $2.27 | $4,407.65 |
2015-02-24 | $0.00005736 | $0.00009757 | $0.00004729 | $0.00006446 | $32.92 | $4,955.40 |
2015-02-25 | $0.00006450 | $0.00008342 | $0.00006127 | $0.00008074 | $3.98 | $6,207.15 |
2015-02-26 | $0.00008069 | $0.00008510 | $0.00006379 | $0.00007802 | $6.13 | $5,998.17 |
2015-02-27 | $0.00007802 | $0.00009221 | $0.00006466 | $0.00006600 | $10.83 | $5,073.73 |
2015-02-28 | $0.00006600 | $0.00008150 | $0.00006486 | $0.00006611 | $20.23 | $5,082.43 |