MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.00006611 | $0.00008635 | $0.00006561 | $0.00008587 | $563.82 | $6,601.45 |
| 2015-03-02 | $0.00008592 | $0.00008842 | $0.00007502 | $0.00008821 | $27.91 | $6,781.95 |
| 2015-03-03 | $0.00008801 | $0.00008856 | $0.00004170 | $0.00004507 | $115.30 | $3,465.17 |
| 2015-03-04 | $0.00004507 | $0.0001343 | $0.00004453 | $0.0001338 | $178.40 | $10,287.73 |
| 2015-03-05 | $0.0001336 | $0.0001343 | $0.00007186 | $0.0001022 | $33.08 | $7,856.09 |
| 2015-03-06 | $0.0001020 | $0.0001072 | $0.00009202 | $0.0001064 | $17.41 | $8,177.14 |
| 2015-03-07 | $0.0001062 | $0.0001337 | $0.00009542 | $0.0001216 | $467.18 | $9,345.18 |
| 2015-03-08 | $0.0001216 | $0.0001223 | $0.0001037 | $0.0001043 | $147.49 | $8,015.15 |
| 2015-03-09 | $0.0001044 | $0.0001346 | $0.00008369 | $0.0001332 | $24.73 | $10,241.91 |
| 2015-03-10 | $0.0001333 | $0.0001365 | $0.00008150 | $0.00008169 | $71.61 | $6,280.56 |
| 2015-03-11 | $0.00008163 | $0.0001150 | $0.00007409 | $0.00007409 | $59.50 | $5,696.43 |
| 2015-03-12 | $0.00007403 | $0.0001120 | $0.00005304 | $0.00005887 | $50.05 | $4,526.00 |
| 2015-03-13 | $0.00005882 | $0.00007653 | $0.00005880 | $0.00007133 | $0.7905 | $5,484.20 |
| 2015-03-14 | $0.00007111 | $0.00008018 | $0.00006229 | $0.00007893 | $4.70 | $6,067.99 |
| 2015-03-15 | $0.00007880 | $0.0002778 | $0.00005101 | $0.0002778 | $803.53 | $21,357.41 |
| 2015-03-16 | $0.0002771 | $0.0002774 | $0.00007560 | $0.0001918 | $65.70 | $14,744.94 |
| 2015-03-17 | $0.0001918 | $0.0002005 | $0.00005974 | $0.00005996 | $110.72 | $4,609.44 |
| 2015-03-18 | $0.00005986 | $0.0002095 | $0.00005247 | $0.0001692 | $97.00 | $13,004.83 |
| 2015-03-19 | $0.0001689 | $0.0002343 | $0.00008749 | $0.0002166 | $134.58 | $16,649.96 |
| 2015-03-20 | $0.0002166 | $0.0002169 | $0.00007589 | $0.0001597 | $24.63 | $12,275.24 |
| 2015-03-21 | $0.0001596 | $0.0001596 | $0.00005129 | $0.0001508 | $78.37 | $11,597.20 |
| 2015-03-22 | $0.0001508 | $0.0002262 | $0.0001171 | $0.0001313 | $372.55 | $10,096.71 |
| 2015-03-23 | $0.0001313 | $0.0001969 | $0.0001232 | $0.0001841 | $22.57 | $14,153.35 |
| 2015-03-24 | $0.0001839 | $0.0001842 | $0.0001037 | $0.0001326 | $19.37 | $10,198.57 |
| 2015-03-25 | $0.0001336 | $0.0002023 | $0.00009283 | $0.0002019 | $143.08 | $15,524.93 |
| 2015-03-26 | $0.0001625 | $0.0002083 | $0.0001618 | $0.0001740 | $32.09 | $13,378.77 |
| 2015-03-27 | $0.0001939 | $0.0002132 | $0.0001716 | $0.0001877 | $243.80 | $14,437.85 |
| 2015-03-28 | $0.0001877 | $0.0002099 | $0.0001660 | $0.0001744 | $22.51 | $13,414.35 |
| 2015-03-29 | $0.0001744 | $0.0004620 | $0.0001706 | $0.0004587 | $243.81 | $35,278.27 |
| 2015-03-30 | $0.0004590 | $0.0004609 | $0.0002267 | $0.0003641 | $90.38 | $27,997.98 |
| 2015-03-31 | $0.0003638 | $0.0003720 | $0.0002996 | $0.0003663 | $11.73 | $28,173.73 |