MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003663 | $0.0003713 | $0.0002799 | $0.0003709 | $54.20 | $28,525.76 |
| 2015-04-02 | $0.0003706 | $0.0003726 | $0.0002354 | $0.0003137 | $2,426.88 | $24,128.32 |
| 2015-04-03 | $0.0003138 | $0.0004987 | $0.0003128 | $0.0004069 | $526.76 | $31,295.71 |
| 2015-04-04 | $0.0004069 | $0.0004250 | $0.0003345 | $0.0004211 | $131.84 | $32,390.04 |
| 2015-04-05 | $0.0004212 | $0.0004431 | $0.0003452 | $0.0004430 | $71.03 | $34,073.34 |
| 2015-04-06 | $0.0004432 | $0.0004451 | $0.0003107 | $0.0003117 | $75.15 | $23,973.82 |
| 2015-04-07 | $0.0003114 | $0.0004217 | $0.0002692 | $0.0002912 | $77.52 | $22,394.08 |
| 2015-04-08 | $0.0002910 | $0.0003503 | $0.0002705 | $0.0003308 | $7.94 | $25,441.93 |
| 2015-04-09 | $0.0003304 | $0.0003676 | $0.0002476 | $0.0003533 | $58.39 | $27,176.69 |
| 2015-04-10 | $0.0003534 | $0.0003534 | $0.0002339 | $0.0003305 | $21.55 | $25,421.09 |
| 2015-04-11 | $0.0003304 | $0.0003354 | $0.0002370 | $0.0003241 | $8.06 | $24,927.21 |
| 2015-04-12 | $0.0003241 | $0.0003783 | $0.0002740 | $0.0003778 | $22.46 | $29,063.40 |
| 2015-04-13 | $0.0003775 | $0.0003776 | $0.0002929 | $0.0003122 | $10.60 | $24,012.38 |
| 2015-04-14 | $0.0003124 | $0.0003575 | $0.0003120 | $0.0003485 | $0.3331 | $26,803.56 |
| 2015-04-15 | $0.0003483 | $0.0003483 | $0.0002778 | $0.0003469 | $9.04 | $26,686.48 |
| 2015-04-16 | $0.0003471 | $0.0003549 | $0.0002978 | $0.0003269 | $17.90 | $25,141.79 |
| 2015-04-17 | $0.0003269 | $0.0003339 | $0.0002850 | $0.0002853 | $496.40 | $21,944.25 |
| 2015-04-18 | $0.0002853 | $0.0003227 | $0.0002275 | $0.0003216 | $23.09 | $24,739.81 |
| 2015-04-19 | $0.0002257 | $0.0003127 | $0.0002256 | $0.0003116 | $51.93 | $23,971.15 |
| 2015-04-20 | $0.0003117 | $0.0003152 | $0.0002218 | $0.0002246 | $30.32 | $17,278.09 |
| 2015-04-21 | $0.0002246 | $0.0002689 | $0.0001730 | $0.0002517 | $323.02 | $19,363.53 |
| 2015-04-22 | $0.0002521 | $0.0002544 | $0.0001286 | $0.0001288 | $67.03 | $9,906.98 |
| 2015-04-23 | $0.0001287 | $0.0002332 | $0.0001080 | $0.0001632 | $94.48 | $12,550.09 |
| 2015-04-24 | $0.0001628 | $0.0002292 | $0.0001181 | $0.0002266 | $94.49 | $17,434.63 |
| 2015-04-25 | $0.0002266 | $0.0002279 | $0.0001326 | $0.0002197 | $15.03 | $16,899.69 |
| 2015-04-26 | $0.0002196 | $0.0002201 | $0.0001160 | $0.0001382 | $181.40 | $10,634.26 |
| 2015-04-27 | $0.0001382 | $0.0001980 | $0.0001378 | $0.0001834 | $110.19 | $14,110.37 |
| 2015-04-28 | $0.0001834 | $0.0002479 | $0.0001819 | $0.0002054 | $45.70 | $15,802.96 |
| 2015-04-29 | $0.0002053 | $0.0002564 | $0.0002033 | $0.0002554 | $2.77 | $19,645.40 |
| 2015-04-30 | $0.0002550 | $0.0002677 | $0.0002543 | $0.0002677 | $0.2654 | $20,593.81 |