MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-03 | $0.0001094 | $0.0001300 | $0.0001094 | $0.0001300 | $1.88 | $9,996.55 |
| 2015-09-04 | $0.0001300 | $0.0001300 | $0.00007105 | $0.0001267 | $6.08 | $9,747.54 |
| 2015-09-05 | $0.0001267 | $0.0001267 | $0.0001262 | $0.0001266 | $0.1139 | $9,736.39 |
| 2015-09-06 | $0.0001034 | $0.0001360 | $0.0001034 | $0.0001344 | $344.13 | $10,336.41 |
| 2015-09-07 | $0.0001343 | $0.0001351 | $0.0001217 | $0.0001345 | $5.63 | $10,342.71 |
| 2015-09-08 | $0.0001343 | $0.0001376 | $0.0001342 | $0.0001365 | $0.7464 | $10,499.10 |
| 2015-09-11 | $0.0001127 | $0.0001346 | $0.0001126 | $0.0001345 | $0.6213 | $10,346.10 |
| 2015-09-12 | $0.0001345 | $0.0001345 | $0.0001028 | $0.0001246 | $4.01 | $9,588.61 |
| 2015-09-13 | $0.0001247 | $0.0001274 | $0.0001178 | $0.0001246 | $353.17 | $9,587.77 |
| 2015-09-14 | $0.0001245 | $0.0001278 | $0.0001231 | $0.0001269 | $0.1269 | $9,758.85 |
| 2015-09-15 | $0.0001269 | $0.0001361 | $0.0001218 | $0.0001221 | $0.1753 | $9,392.76 |
| 2015-09-16 | $0.0001221 | $0.0001225 | $0.0001205 | $0.0001214 | $1.06 | $9,338.99 |
| 2015-09-17 | $0.0001214 | $0.0001221 | $0.0001195 | $0.0001195 | $6.06 | $9,192.68 |
| 2015-09-18 | $0.0001195 | $0.0001312 | $0.0001195 | $0.0001305 | $1.57 | $10,038.32 |
| 2015-09-19 | $0.0001305 | $0.0001306 | $0.0001295 | $0.0001295 | $1.17 | $9,963.78 |
| 2015-09-20 | $0.00006933 | $0.0001255 | $0.00006927 | $0.00009708 | $368.79 | $7,468.19 |
| 2015-09-21 | $0.00009711 | $0.00009711 | $0.00008608 | $0.00008622 | $11.24 | $6,632.32 |
| 2015-09-22 | $0.00008629 | $0.00008831 | $0.00008554 | $0.00008764 | $9.51 | $6,741.53 |
| 2015-09-24 | $0.00009143 | $0.00009190 | $0.00009093 | $0.00009147 | $2.64 | $7,036.30 |
| 2015-09-25 | $0.00009147 | $0.00009260 | $0.00009114 | $0.00009203 | $0.1373 | $7,079.66 |
| 2015-09-26 | $0.00009123 | $0.0001010 | $0.00008168 | $0.0001008 | $334.05 | $7,752.94 |
| 2015-09-27 | $0.0001008 | $0.0001008 | $0.00009996 | $0.0001002 | $52.98 | $7,710.25 |
| 2015-09-28 | $0.00007606 | $0.00008856 | $0.00007173 | $0.00007175 | $73.00 | $5,519.41 |
| 2015-09-29 | $0.00007174 | $0.0001357 | $0.00007169 | $0.0001348 | $132.86 | $10,372.10 |
| 2015-09-30 | $0.0001349 | $0.0001355 | $0.00007311 | $0.00007319 | $15.40 | $5,629.85 |