MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0001844 | $0.0001876 | $0.0001750 | $0.0001790 | $6.47 | $13,770.59 |
| 2016-02-02 | $0.0001791 | $0.0002143 | $0.0001790 | $0.0002134 | $10.74 | $16,418.52 |
| 2016-02-03 | $0.0002134 | $0.0002136 | $0.0001951 | $0.0001961 | $0.6863 | $15,084.63 |
| 2016-02-04 | $0.0001961 | $0.0001963 | $0.0001961 | $0.0001963 | $0.6872 | $15,104.17 |
| 2016-02-05 | $0.0002054 | $0.0002058 | $0.0002044 | $0.0002047 | $3.82 | $15,745.04 |
| 2016-02-06 | $0.0002049 | $0.0002146 | $0.0001974 | $0.0002146 | $3.21 | $16,507.68 |
| 2016-02-07 | $0.0002146 | $0.0002262 | $0.0002092 | $0.0002259 | $541.11 | $17,380.63 |
| 2016-02-08 | $0.0002260 | $0.0003662 | $0.0002260 | $0.0003361 | $76.16 | $25,851.75 |
| 2016-02-09 | $0.0003361 | $0.0003370 | $0.0002242 | $0.0002256 | $33.81 | $17,357.63 |
| 2016-02-10 | $0.0002256 | $0.0002698 | $0.0002255 | $0.0002671 | $0.8715 | $20,549.12 |
| 2016-02-11 | $0.0002672 | $0.0002682 | $0.0002033 | $0.0002657 | $10.63 | $20,439.65 |
| 2016-02-12 | $0.0002658 | $0.0003073 | $0.0002496 | $0.0002497 | $14.04 | $19,209.23 |
| 2016-02-13 | $0.0002498 | $0.0002774 | $0.0002139 | $0.0002267 | $7.61 | $17,437.09 |
| 2016-02-14 | $0.0002273 | $0.0003143 | $0.0002273 | $0.0002891 | $572.76 | $22,237.55 |
| 2016-02-15 | $0.0002894 | $0.0002914 | $0.0002296 | $0.0002682 | $9.26 | $20,634.81 |
| 2016-02-16 | $0.0002681 | $0.0002709 | $0.0002500 | $0.0002527 | $0.8021 | $19,436.31 |
| 2016-02-17 | $0.0002526 | $0.0003314 | $0.0002522 | $0.0003039 | $3.75 | $23,378.13 |
| 2016-02-18 | $0.0003039 | $0.0003319 | $0.0002402 | $0.0003125 | $51.89 | $24,039.00 |
| 2016-02-19 | $0.0003126 | $0.0003170 | $0.0002432 | $0.0002525 | $54.47 | $19,422.00 |
| 2016-02-20 | $0.0002525 | $0.0003042 | $0.0002525 | $0.0003024 | $5.71 | $23,265.82 |
| 2016-02-21 | $0.0003016 | $0.0003092 | $0.0002274 | $0.0002764 | $638.47 | $21,259.52 |
| 2016-02-22 | $0.0002764 | $0.0003029 | $0.0002727 | $0.0003016 | $0.2187 | $23,201.82 |
| 2016-02-23 | $0.0003020 | $0.0003035 | $0.0002577 | $0.0002607 | $12.29 | $20,055.02 |
| 2016-02-24 | $0.0002609 | $0.0002638 | $0.0002251 | $0.0002253 | $11.69 | $17,331.63 |
| 2016-02-25 | $0.0002252 | $0.0002338 | $0.0002228 | $0.0002335 | $4.69 | $17,963.57 |
| 2016-02-26 | $0.0002335 | $0.0002458 | $0.0002321 | $0.0002371 | $10.96 | $18,235.81 |
| 2016-02-27 | $0.0002377 | $0.0002388 | $0.0002364 | $0.0002379 | $1.96 | $18,302.89 |
| 2016-02-28 | $0.0002379 | $0.0002698 | $0.0002246 | $0.0002688 | $608.82 | $20,677.81 |
| 2016-02-29 | $0.0002688 | $0.0002900 | $0.0002677 | $0.0002892 | $11.25 | $22,245.55 |