MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001765 | $0.0002201 | $0.0001539 | $0.0002200 | $31.08 | $16,921.31 |
| 2015-08-02 | $0.0002196 | $0.0002200 | $0.0001723 | $0.0001752 | $2.29 | $13,479.43 |
| 2015-08-03 | $0.0001752 | $0.0002315 | $0.0001749 | $0.0002084 | $399.94 | $16,031.74 |
| 2015-08-04 | $0.0002081 | $0.0002112 | $0.0002021 | $0.0002026 | $0.5875 | $15,581.96 |
| 2015-08-05 | $0.0002025 | $0.0002072 | $0.0001550 | $0.0001550 | $5.76 | $11,925.46 |
| 2015-08-06 | $0.0001550 | $0.0002159 | $0.0001545 | $0.0002146 | $8.63 | $16,505.99 |
| 2015-08-07 | $0.0002145 | $0.0002148 | $0.0001902 | $0.0002123 | $26.55 | $16,335.06 |
| 2015-08-08 | $0.0002126 | $0.0002127 | $0.0001342 | $0.0001825 | $17.08 | $14,041.83 |
| 2015-08-09 | $0.0001828 | $0.0001853 | $0.0001536 | $0.0001750 | $380.12 | $13,458.51 |
| 2015-08-10 | $0.0001750 | $0.0001842 | $0.0001745 | $0.0001824 | $3.51 | $14,034.22 |
| 2015-08-11 | $0.0001825 | $0.0001828 | $0.0001430 | $0.0001676 | $0.5016 | $12,891.10 |
| 2015-08-12 | $0.0001676 | $0.0001678 | $0.0001580 | $0.0001625 | $3.20 | $12,498.71 |
| 2015-08-13 | $0.0001625 | $0.0001625 | $0.0001604 | $0.0001605 | $2.91 | $12,347.09 |
| 2015-08-16 | $0.0001469 | $0.0001542 | $0.0001098 | $0.0001525 | $379.88 | $11,732.91 |
| 2015-08-17 | $0.0001525 | $0.0001537 | $0.0001517 | $0.0001522 | $0.1282 | $11,707.45 |
| 2015-08-18 | $0.0001522 | $0.0001522 | $0.00008700 | $0.0001194 | $8.61 | $9,182.45 |
| 2015-08-19 | $0.0001182 | $0.0001329 | $0.00005196 | $0.0001179 | $0.9787 | $9,069.14 |
| 2015-08-20 | $0.0001179 | $0.0001218 | $0.00009791 | $0.0001177 | $0.7391 | $9,054.75 |
| 2015-08-21 | $0.0001177 | $0.0001182 | $0.0001159 | $0.0001164 | $0.1164 | $8,951.52 |
| 2015-08-22 | $0.00004858 | $0.00009837 | $0.00004774 | $0.00009680 | $341.04 | $7,446.64 |
| 2015-08-23 | $0.00009676 | $0.0001313 | $0.00009176 | $0.0001119 | $39.16 | $8,608.58 |
| 2015-08-24 | $0.0001118 | $0.0001118 | $0.00009428 | $0.00009724 | $0.3679 | $7,480.33 |
| 2015-08-25 | $0.00009683 | $0.0001292 | $0.00007471 | $0.0001286 | $21.40 | $9,890.47 |
| 2015-08-26 | $0.0001285 | $0.0001341 | $0.0001277 | $0.0001313 | $17.20 | $10,103.48 |
| 2015-08-28 | $0.0001252 | $0.0001294 | $0.0001244 | $0.0001273 | $2.39 | $9,793.54 |
| 2015-08-29 | $0.0001273 | $0.0001283 | $0.0001271 | $0.0001279 | $2.40 | $9,835.85 |
| 2015-08-30 | $0.0001042 | $0.0001280 | $0.0001042 | $0.0001279 | $334.70 | $9,842.47 |
| 2015-08-31 | $0.0001281 | $0.0001298 | $0.0001265 | $0.0001297 | $4.17 | $9,975.24 |