MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-02 | $0.0002109 | $0.0002452 | $0.0002102 | $0.0002444 | $167.78 | $18,802.75 |
| 2015-05-03 | $0.0002443 | $0.0002495 | $0.0001751 | $0.0002476 | $175.55 | $19,044.38 |
| 2015-05-04 | $0.0002476 | $0.0002476 | $0.0001643 | $0.0002414 | $56.16 | $18,570.44 |
| 2015-05-05 | $0.0002412 | $0.0002416 | $0.0001540 | $0.0002361 | $12.07 | $18,163.73 |
| 2015-05-06 | $0.0002362 | $0.0002365 | $0.0001490 | $0.0001494 | $24.00 | $11,489.44 |
| 2015-05-07 | $0.0001493 | $0.0002271 | $0.0001486 | $0.0002255 | $7.91 | $17,344.17 |
| 2015-05-08 | $0.0002253 | $0.0002315 | $0.0001630 | $0.0002170 | $19.18 | $16,695.76 |
| 2015-05-09 | $0.0002170 | $0.0002230 | $0.0001710 | $0.0002128 | $7.46 | $16,370.68 |
| 2015-05-10 | $0.0002128 | $0.0004124 | $0.0002105 | $0.0004061 | $802.59 | $31,239.46 |
| 2015-05-11 | $0.0004061 | $0.0004082 | $0.0002067 | $0.0002107 | $91.03 | $16,206.44 |
| 2015-05-12 | $0.0002107 | $0.0002423 | $0.0002089 | $0.0002411 | $4.85 | $18,547.67 |
| 2015-05-13 | $0.0002414 | $0.0003771 | $0.0001239 | $0.0002316 | $90.18 | $17,819.72 |
| 2015-05-14 | $0.0002315 | $0.0002320 | $0.0002200 | $0.0002227 | $0.5232 | $17,132.31 |
| 2015-05-15 | $0.0002227 | $0.0002234 | $0.0002226 | $0.0002233 | $1.42 | $17,181.24 |
| 2015-05-16 | $0.0002234 | $0.0002234 | $0.0001558 | $0.0002055 | $8.03 | $15,804.58 |
| 2015-05-17 | $0.0002055 | $0.0002230 | $0.0001560 | $0.0002226 | $497.11 | $17,123.16 |
| 2015-05-18 | $0.0002226 | $0.0002227 | $0.0001723 | $0.0002075 | $12.01 | $15,960.82 |
| 2015-05-19 | $0.0002075 | $0.0002084 | $0.0002047 | $0.0002064 | $3.49 | $15,879.97 |
| 2015-05-20 | $0.0002064 | $0.0002080 | $0.0001539 | $0.0001545 | $59.23 | $11,881.30 |
| 2015-05-21 | $0.0001545 | $0.0001557 | $0.0001201 | $0.0001341 | $13.43 | $10,319.48 |
| 2015-05-22 | $0.0001341 | $0.0001373 | $0.0001340 | $0.0001372 | $0.8920 | $10,556.41 |
| 2015-05-23 | $0.0001365 | $0.0001639 | $0.0001364 | $0.0001600 | $93.45 | $12,311.47 |
| 2015-05-24 | $0.0001601 | $0.0001621 | $0.0001601 | $0.0001618 | $17.34 | $12,447.70 |
| 2015-05-25 | $0.0001205 | $0.0001603 | $0.0001202 | $0.0001589 | $55.69 | $12,219.93 |
| 2015-05-26 | $0.0001589 | $0.0001593 | $0.00004509 | $0.00007351 | $183.33 | $5,654.49 |
| 2015-05-27 | $0.00007349 | $0.0001384 | $0.00007346 | $0.0001305 | $4.59 | $10,039.24 |
| 2015-05-28 | $0.0001305 | $0.0001308 | $0.0001302 | $0.0001306 | $0.1568 | $10,048.86 |
| 2015-05-31 | $0.00007225 | $0.0001138 | $0.00005791 | $0.0001128 | $322.54 | $8,676.66 |