MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0003157 | $0.0003182 | $0.0002558 | $0.0003078 | $4.73 | $23,677.29 |
| 2015-07-02 | $0.0003078 | $0.0003113 | $0.0001456 | $0.0001456 | $26.10 | $11,199.20 |
| 2015-07-03 | $0.0001456 | $0.0004923 | $0.0001221 | $0.0004714 | $414.11 | $36,265.00 |
| 2015-07-04 | $0.0004717 | $0.0004728 | $0.0002036 | $0.0003053 | $56.99 | $23,488.44 |
| 2015-07-05 | $0.0003052 | $0.0003236 | $0.0002028 | $0.0002039 | $9.17 | $15,682.27 |
| 2015-07-06 | $0.0002039 | $0.0002386 | $0.0002003 | $0.0002287 | $26.96 | $17,591.95 |
| 2015-07-07 | $0.0002287 | $0.0002469 | $0.0001855 | $0.0001867 | $0.8359 | $14,360.30 |
| 2015-07-08 | $0.0001863 | $0.0003548 | $0.0001851 | $0.0003518 | $9.29 | $27,060.48 |
| 2015-07-09 | $0.0003521 | $0.0003540 | $0.0002719 | $0.0002719 | $0.5791 | $20,917.59 |
| 2015-07-10 | $0.0002718 | $0.0003676 | $0.0002715 | $0.0003333 | $0.3349 | $25,641.28 |
| 2015-07-11 | $0.0003333 | $0.0003493 | $0.0003317 | $0.0003429 | $0.1613 | $26,378.99 |
| 2015-07-12 | $0.0004334 | $0.0004464 | $0.0003204 | $0.0003917 | $542.89 | $30,131.11 |
| 2015-07-13 | $0.0003916 | $0.0003918 | $0.0002866 | $0.0002921 | $0.1868 | $22,466.41 |
| 2015-07-14 | $0.0002920 | $0.0003226 | $0.0001710 | $0.0003108 | $75.79 | $23,905.38 |
| 2015-07-15 | $0.0003111 | $0.0003157 | $0.0002767 | $0.0002858 | $2.26 | $21,987.55 |
| 2015-07-16 | $0.0002860 | $0.0002912 | $0.0001296 | $0.0002670 | $24.73 | $20,536.42 |
| 2015-07-17 | $0.0002670 | $0.0002676 | $0.0002612 | $0.0002663 | $0.1465 | $20,488.34 |
| 2015-07-18 | $0.0001848 | $0.0001848 | $0.0001836 | $0.0001842 | $1.27 | $14,168.45 |
| 2015-07-19 | $0.0001841 | $0.0002425 | $0.0001839 | $0.0002407 | $0.1444 | $18,512.36 |
| 2015-07-20 | $0.0002570 | $0.0002613 | $0.0002191 | $0.0002478 | $395.30 | $19,060.30 |
| 2015-07-21 | $0.0002483 | $0.0002483 | $0.0001975 | $0.0002265 | $40.07 | $17,424.40 |
| 2015-07-22 | $0.0002262 | $0.0002415 | $0.0002251 | $0.0002412 | $13.83 | $18,555.59 |
| 2015-07-23 | $0.0002412 | $0.0002420 | $0.0001408 | $0.0001408 | $28.84 | $10,830.42 |
| 2015-07-24 | $0.0001408 | $0.0002486 | $0.0001404 | $0.0002394 | $1.92 | $18,414.05 |
| 2015-07-25 | $0.0002392 | $0.0002402 | $0.0001751 | $0.0001761 | $34.83 | $13,549.74 |
| 2015-07-26 | $0.0001761 | $0.0002344 | $0.0001515 | $0.0001551 | $432.46 | $11,930.53 |
| 2015-07-27 | $0.0001551 | $0.0002412 | $0.0001548 | $0.0002379 | $17.77 | $18,297.04 |
| 2015-07-28 | $0.0002378 | $0.0002403 | $0.0001531 | $0.0001531 | $4.04 | $11,776.84 |
| 2015-07-29 | $0.0001531 | $0.0001532 | $0.0001502 | $0.0001512 | $3.69 | $11,629.91 |
| 2015-07-30 | $0.0001783 | $0.0001787 | $0.0001779 | $0.0001785 | $407.67 | $13,729.21 |
| 2015-07-31 | $0.0001784 | $0.0001791 | $0.0001531 | $0.0001764 | $14.95 | $13,568.97 |