MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001128 | $0.0001207 | $0.0001067 | $0.0001182 | $42.01 | $9,088.83 |
| 2015-06-02 | $0.0001182 | $0.0001970 | $0.00009458 | $0.0001400 | $37.85 | $10,770.57 |
| 2015-06-03 | $0.0001400 | $0.0001790 | $0.00009958 | $0.0001784 | $3.29 | $13,726.59 |
| 2015-06-04 | $0.0001784 | $0.0001790 | $0.0001774 | $0.0001775 | $0.5731 | $13,654.28 |
| 2015-06-05 | $0.0001867 | $0.0001873 | $0.0001866 | $0.0001867 | $3.48 | $14,363.92 |
| 2015-06-06 | $0.0001868 | $0.0001873 | $0.0001862 | $0.0001868 | $3.48 | $14,370.00 |
| 2015-06-07 | $0.0001802 | $0.0001825 | $0.0001798 | $0.0001809 | $331.55 | $13,919.37 |
| 2015-06-08 | $0.0001805 | $0.0001856 | $0.0001805 | $0.0001854 | $0.2159 | $14,259.30 |
| 2015-06-09 | $0.0001471 | $0.0001752 | $0.0001264 | $0.0001741 | $3.04 | $13,390.89 |
| 2015-06-10 | $0.0001740 | $0.0001746 | $0.0001556 | $0.0001693 | $3.14 | $13,024.57 |
| 2015-06-11 | $0.0001693 | $0.0001702 | $0.0001354 | $0.0001677 | $1.28 | $12,898.33 |
| 2015-06-12 | $0.0001677 | $0.0001686 | $0.0001674 | $0.0001685 | $0.1348 | $12,964.34 |
| 2015-06-13 | $0.0001510 | $0.0001510 | $0.0001115 | $0.0001116 | $0.7276 | $8,581.27 |
| 2015-06-14 | $0.0001116 | $0.0001714 | $0.0001114 | $0.0001705 | $0.1705 | $13,115.34 |
| 2015-06-15 | $0.0001704 | $0.0001784 | $0.0001704 | $0.0001776 | $0.1403 | $13,665.51 |
| 2015-06-16 | $0.0001776 | $0.0001888 | $0.0001431 | $0.0001453 | $0.2951 | $11,173.43 |
| 2015-06-17 | $0.0001455 | $0.0001901 | $0.0001430 | $0.0001845 | $425.31 | $14,190.45 |
| 2015-06-18 | $0.0001845 | $0.0001859 | $0.0001829 | $0.0001833 | $422.25 | $14,098.06 |
| 2015-06-21 | $0.0001804 | $0.0001858 | $0.0001804 | $0.0001854 | $381.90 | $14,261.92 |
| 2015-06-22 | $0.0001854 | $0.0001878 | $0.0001853 | $0.0001864 | $35.58 | $14,338.00 |
| 2015-06-23 | $0.0001815 | $0.0001862 | $0.0001811 | $0.0001857 | $27.30 | $14,282.38 |
| 2015-06-24 | $0.0001857 | $0.0001857 | $0.0001840 | $0.0001850 | $26.67 | $14,233.07 |
| 2015-06-25 | $0.0001142 | $0.0001773 | $0.0001136 | $0.0001772 | $13.04 | $13,634.51 |
| 2015-06-26 | $0.0001771 | $0.0001838 | $0.0001353 | $0.0001437 | $15.97 | $11,055.74 |
| 2015-06-27 | $0.0001437 | $0.0001910 | $0.0001434 | $0.0001908 | $0.1886 | $14,679.16 |
| 2015-06-28 | $0.0001908 | $0.0003703 | $0.0001881 | $0.0003660 | $634.60 | $28,158.28 |
| 2015-06-29 | $0.0003656 | $0.0003806 | $0.0002517 | $0.0002648 | $152.06 | $20,368.03 |
| 2015-06-30 | $0.0002648 | $0.0003214 | $0.0002637 | $0.0003157 | $9.10 | $24,287.54 |