MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00007318 | $0.0001264 | $0.00007313 | $0.0001259 | $6.18 | $9,685.08 |
| 2015-10-02 | $0.0001259 | $0.0001261 | $0.0001257 | $0.0001261 | $3.80 | $9,696.54 |
| 2015-10-03 | $0.0001268 | $0.0001268 | $0.0001264 | $0.0001266 | $0.1599 | $9,735.77 |
| 2015-10-04 | $0.0001265 | $0.0001267 | $0.0001237 | $0.0001239 | $345.34 | $9,528.23 |
| 2015-10-05 | $0.0001239 | $0.0001242 | $0.0001233 | $0.0001234 | $344.08 | $9,493.69 |
| 2015-10-09 | $0.0001217 | $0.0001221 | $0.0001213 | $0.0001220 | $0.1464 | $9,383.07 |
| 2015-10-10 | $0.0001220 | $0.0001227 | $0.0001142 | $0.0001151 | $0.1343 | $8,853.82 |
| 2015-10-11 | $0.0001151 | $0.0001211 | $0.0001148 | $0.0001211 | $373.44 | $9,315.14 |
| 2015-10-12 | $0.0001211 | $0.0001213 | $0.0001201 | $0.0001203 | $370.99 | $9,254.14 |
| 2015-10-14 | $0.0001072 | $0.0001093 | $0.0001070 | $0.0001084 | $0.1483 | $8,338.19 |
| 2015-10-15 | $0.0001084 | $0.0001199 | $0.0001084 | $0.0001196 | $0.3251 | $9,197.14 |
| 2015-10-16 | $0.0001195 | $0.0001242 | $0.0001193 | $0.0001241 | $0.3375 | $9,545.15 |
| 2015-10-17 | $0.0001267 | $0.0001286 | $0.0001244 | $0.0001274 | $0.1414 | $9,801.24 |
| 2015-10-18 | $0.0001272 | $0.0001277 | $0.0001106 | $0.0001204 | $369.36 | $9,259.99 |
| 2015-10-19 | $0.0001204 | $0.0001218 | $0.0001200 | $0.0001210 | $47.65 | $9,308.45 |
| 2015-10-20 | $0.0001233 | $0.0001246 | $0.0001229 | $0.0001240 | $0.1363 | $9,535.07 |
| 2015-10-21 | $0.0001240 | $0.0001246 | $0.0001214 | $0.0001225 | $0.1600 | $9,423.92 |
| 2015-10-22 | $0.0001225 | $0.0001229 | $0.0001176 | $0.0001205 | $0.1368 | $9,269.99 |
| 2015-10-23 | $0.0001206 | $0.0001221 | $0.0001204 | $0.0001217 | $1.97 | $9,359.38 |
| 2015-10-24 | $0.0001217 | $0.0001232 | $0.0001217 | $0.0001227 | $0.1393 | $9,441.53 |
| 2015-10-25 | $0.0001220 | $0.0001294 | $0.0001205 | $0.0001246 | $430.19 | $9,582.69 |
| 2015-10-26 | $0.0001248 | $0.0001255 | $0.0001122 | $0.0001255 | $1.28 | $9,656.23 |
| 2015-10-27 | $0.0001255 | $0.0001324 | $0.0001255 | $0.0001322 | $1.06 | $10,168.32 |
| 2015-10-28 | $0.0001322 | $0.0001360 | $0.00009856 | $0.0001006 | $26.11 | $7,738.94 |
| 2015-10-29 | $0.0001005 | $0.0001241 | $0.00009960 | $0.0001224 | $2.59 | $9,414.68 |
| 2015-10-30 | $0.0001224 | $0.0001264 | $0.0001224 | $0.0001258 | $1.41 | $9,678.46 |