MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001140 | $0.0001179 | $0.0001075 | $0.0001075 | $600.25 | $8,268.88 |
| 2015-11-02 | $0.0001074 | $0.0001315 | $0.0001067 | $0.0001190 | $3.62 | $9,154.68 |
| 2015-11-03 | $0.0001192 | $0.0001373 | $0.0001180 | $0.0001324 | $1.57 | $10,183.25 |
| 2015-11-04 | $0.0001452 | $0.0001635 | $0.0001256 | $0.0001349 | $2.25 | $10,379.87 |
| 2015-11-05 | $0.0001347 | $0.0001477 | $0.0001247 | $0.0001318 | $1.16 | $10,138.55 |
| 2015-11-06 | $0.0001314 | $0.0001346 | $0.0001204 | $0.0001257 | $0.5976 | $9,669.69 |
| 2015-11-08 | $0.0001309 | $0.0001309 | $0.0001221 | $0.0001266 | $524.17 | $9,737.85 |
| 2015-11-09 | $0.0001269 | $0.0001310 | $0.0001234 | $0.0001293 | $0.5238 | $9,947.32 |
| 2015-11-11 | $0.00009087 | $0.00009127 | $0.00008785 | $0.00009019 | $0.1804 | $6,937.81 |
| 2015-11-12 | $0.00009021 | $0.0001001 | $0.00009021 | $0.00009462 | $0.1892 | $7,278.92 |
| 2015-11-13 | $0.0001145 | $0.0001145 | $0.0001145 | $0.0001145 | $1.41 | $8,807.67 |
| 2015-11-14 | $0.0001145 | $0.0001150 | $0.0001122 | $0.0001131 | $1.40 | $8,703.82 |
| 2015-11-15 | $0.0001100 | $0.0001103 | $0.0001048 | $0.0001057 | $463.74 | $8,129.18 |
| 2015-11-16 | $0.0001057 | $0.0001061 | $0.0001042 | $0.0001054 | $462.55 | $8,108.41 |
| 2015-11-17 | $0.0001137 | $0.0001583 | $0.0001126 | $0.0001575 | $4.67 | $12,113.23 |
| 2015-11-18 | $0.0001573 | $0.0001579 | $0.0001064 | $0.0001071 | $0.4341 | $8,236.34 |
| 2015-11-19 | $0.0001071 | $0.0001373 | $0.0001066 | $0.0001337 | $0.1658 | $10,283.56 |
| 2015-11-20 | $0.0001337 | $0.0001339 | $0.0001280 | $0.0001302 | $0.1614 | $10,014.70 |
| 2015-11-22 | $0.0001499 | $0.0001500 | $0.0001093 | $0.0001102 | $455.64 | $8,479.96 |
| 2015-11-23 | $0.0001103 | $0.0001235 | $0.0001092 | $0.0001227 | $0.4307 | $9,441.99 |
| 2015-11-24 | $0.0001228 | $0.0001228 | $0.0001180 | $0.0001184 | $3.50 | $9,109.29 |
| 2015-11-25 | $0.0001184 | $0.0001209 | $0.0001073 | $0.0001084 | $3.22 | $8,336.27 |
| 2015-11-26 | $0.0001083 | $0.0001207 | $0.0001083 | $0.0001152 | $3.42 | $8,862.97 |
| 2015-11-27 | $0.0001364 | $0.0001443 | $0.0001323 | $0.0001434 | $0.5464 | $11,028.81 |
| 2015-11-28 | $0.0001432 | $0.0001643 | $0.0001409 | $0.0001642 | $11.37 | $12,629.86 |
| 2015-11-29 | $0.0001644 | $0.0001711 | $0.0001636 | $0.0001709 | $509.82 | $13,142.96 |
| 2015-11-30 | $0.0001708 | $0.0001782 | $0.0001707 | $0.0001773 | $0.3275 | $13,642.28 |