MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0002036 | $0.0002173 | $0.0002034 | $0.0002170 | $4.51 | $16,691.84 |
| 2016-01-02 | $0.0002172 | $0.0002180 | $0.0001900 | $0.0002167 | $2.44 | $16,666.15 |
| 2016-01-03 | $0.0002167 | $0.0002169 | $0.0001954 | $0.0001977 | $602.28 | $15,211.64 |
| 2016-01-04 | $0.0001978 | $0.0002160 | $0.0001639 | $0.0001776 | $95.91 | $13,660.44 |
| 2016-01-05 | $0.0001776 | $0.0002081 | $0.0001640 | $0.0001641 | $9.27 | $12,626.48 |
| 2016-01-06 | $0.0001641 | $0.0001897 | $0.0001620 | $0.0001893 | $4.17 | $14,562.16 |
| 2016-01-07 | $0.0001888 | $0.0002000 | $0.0001888 | $0.0001996 | $0.1459 | $15,357.49 |
| 2016-01-08 | $0.0001995 | $0.0002010 | $0.0001747 | $0.0001768 | $10.31 | $13,601.05 |
| 2016-01-09 | $0.0001768 | $0.0001773 | $0.0001746 | $0.0001746 | $1.75 | $13,430.50 |
| 2016-01-10 | $0.0002060 | $0.0002239 | $0.0002041 | $0.0002239 | $629.82 | $17,219.78 |
| 2016-01-11 | $0.0002240 | $0.0002251 | $0.0002086 | $0.0002108 | $1.75 | $16,213.90 |
| 2016-01-12 | $0.0002108 | $0.0002108 | $0.0002091 | $0.0002098 | $1.74 | $16,135.98 |
| 2016-01-14 | $0.0002108 | $0.0002119 | $0.0002096 | $0.0002109 | $1.86 | $16,221.90 |
| 2016-01-15 | $0.0002109 | $0.0002109 | $0.0001994 | $0.0002014 | $1.78 | $15,495.80 |
| 2016-01-16 | $0.0001343 | $0.0001406 | $0.0001278 | $0.0001396 | $4.11 | $10,736.65 |
| 2016-01-17 | $0.0001395 | $0.0001862 | $0.0001390 | $0.0001837 | $538.99 | $14,133.68 |
| 2016-01-18 | $0.0001835 | $0.0001863 | $0.0001808 | $0.0001850 | $542.38 | $14,232.84 |
| 2016-01-19 | $0.0001728 | $0.0001745 | $0.0001705 | $0.0001713 | $0.3807 | $13,178.11 |
| 2016-01-20 | $0.0001711 | $0.0001793 | $0.0001689 | $0.0001771 | $6.04 | $13,627.20 |
| 2016-01-21 | $0.0001762 | $0.0001776 | $0.0001737 | $0.0001743 | $4.08 | $13,404.89 |
| 2016-01-23 | $0.0001777 | $0.0001804 | $0.0001663 | $0.0001667 | $16.27 | $12,826.18 |
| 2016-01-24 | $0.0001666 | $0.0002001 | $0.0001656 | $0.0001855 | $626.94 | $14,267.45 |
| 2016-01-25 | $0.0001854 | $0.0001854 | $0.0001787 | $0.0001802 | $0.2410 | $13,861.52 |
| 2016-01-26 | $0.0001802 | $0.0001811 | $0.0001797 | $0.0001803 | $0.2411 | $13,870.29 |
| 2016-01-27 | $0.0001616 | $0.0001627 | $0.0001616 | $0.0001620 | $1.27 | $12,461.40 |
| 2016-01-28 | $0.0001619 | $0.0001973 | $0.0001619 | $0.0001902 | $2.95 | $14,628.00 |
| 2016-01-29 | $0.0001901 | $0.0001901 | $0.0001703 | $0.0001785 | $5.48 | $13,734.90 |
| 2016-01-30 | $0.0001784 | $0.0001789 | $0.0001770 | $0.0001774 | $0.6248 | $13,646.59 |
| 2016-01-31 | $0.0001776 | $0.0001892 | $0.0001774 | $0.0001843 | $526.88 | $14,179.76 |