MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0002889 | $0.0003165 | $0.0002605 | $0.0003089 | $16.24 | $23,763.99 |
| 2016-03-02 | $0.0002567 | $0.0003131 | $0.0002232 | $0.0003014 | $34.54 | $23,188.66 |
| 2016-03-03 | $0.0003010 | $0.0003019 | $0.0002098 | $0.0002108 | $10.30 | $16,212.75 |
| 2016-03-04 | $0.0002108 | $0.0002582 | $0.0002108 | $0.0002509 | $5.06 | $19,301.31 |
| 2016-03-05 | $0.0002507 | $0.0002509 | $0.0002169 | $0.0002205 | $0.2041 | $16,959.39 |
| 2016-03-06 | $0.0002203 | $0.0002471 | $0.0002177 | $0.0002446 | $573.23 | $18,813.21 |
| 2016-03-07 | $0.0002446 | $0.0002654 | $0.0002438 | $0.0002487 | $38.88 | $19,130.53 |
| 2016-03-08 | $0.0002486 | $0.0002940 | $0.0002061 | $0.0002940 | $20.39 | $22,614.03 |
| 2016-03-09 | $0.0002939 | $0.0003235 | $0.0002470 | $0.0003235 | $31.46 | $24,888.64 |
| 2016-03-10 | $0.0003236 | $0.0003236 | $0.0002810 | $0.0002920 | $2.67 | $22,461.18 |
| 2016-03-11 | $0.0002920 | $0.0002967 | $0.0002919 | $0.0002951 | $2.98 | $22,700.72 |
| 2016-03-12 | $0.0002952 | $0.0003115 | $0.0002488 | $0.0003088 | $6.13 | $23,758.22 |
| 2016-03-13 | $0.0003087 | $0.0003125 | $0.0002732 | $0.0002899 | $590.32 | $22,298.40 |
| 2016-03-14 | $0.0002898 | $0.0002915 | $0.0002527 | $0.0002915 | $26.65 | $22,421.25 |
| 2016-03-15 | $0.0002915 | $0.0002927 | $0.0002710 | $0.0002875 | $2.96 | $22,117.94 |
| 2016-03-16 | $0.0002876 | $0.0002882 | $0.0002832 | $0.0002836 | $1.66 | $21,817.08 |
| 2016-03-17 | $0.0002836 | $0.0003029 | $0.0002836 | $0.0003029 | $0.7947 | $23,298.51 |
| 2016-03-18 | $0.0003028 | $0.0003028 | $0.0002762 | $0.0002786 | $2.25 | $21,427.76 |
| 2016-03-19 | $0.0002783 | $0.0002958 | $0.0002778 | $0.0002956 | $11.16 | $22,737.19 |
| 2016-03-20 | $0.0002955 | $0.0002978 | $0.0002729 | $0.0002939 | $589.06 | $22,612.03 |
| 2016-03-21 | $0.0002938 | $0.0002975 | $0.0002914 | $0.0002934 | $0.8530 | $22,573.49 |
| 2016-03-22 | $0.0002934 | $0.0003010 | $0.0002919 | $0.0003010 | $7.20 | $23,152.51 |
| 2016-03-23 | $0.0003010 | $0.0003019 | $0.0003005 | $0.0003010 | $1.84 | $23,152.05 |
| 2016-03-24 | $0.0003010 | $0.0003014 | $0.0002992 | $0.0002998 | $6.53 | $23,062.12 |
| 2016-03-25 | $0.0002998 | $0.0003345 | $0.0002992 | $0.0003004 | $54.88 | $23,108.43 |
| 2016-03-26 | $0.0003004 | $0.0003017 | $0.0002955 | $0.0002967 | $6.85 | $22,826.27 |
| 2016-03-27 | $0.0002967 | $0.0003044 | $0.0002966 | $0.0003030 | $598.51 | $23,311.59 |
| 2016-03-28 | $0.0003030 | $0.0003031 | $0.0003005 | $0.0003011 | $10.76 | $23,163.28 |
| 2016-03-29 | $0.0003012 | $0.0003025 | $0.0003012 | $0.0003025 | $10.81 | $23,267.74 |
| 2016-03-30 | $0.0003301 | $0.0003329 | $0.0002983 | $0.0002987 | $38.26 | $22,977.96 |
| 2016-03-31 | $0.0002987 | $0.0003347 | $0.0002987 | $0.0003334 | $73.91 | $25,648.74 |