MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0003334 | $0.0003345 | $0.0003327 | $0.0003343 | $60.25 | $25,712.97 |
| 2016-04-02 | $0.0003344 | $0.0003377 | $0.0003344 | $0.0003367 | $54.30 | $25,903.67 |
| 2016-04-03 | $0.0003409 | $0.0003457 | $0.0003200 | $0.0003451 | $596.78 | $26,547.46 |
| 2016-04-04 | $0.0003451 | $0.0003576 | $0.0003326 | $0.0003330 | $17.72 | $25,614.20 |
| 2016-04-05 | $0.0003329 | $0.0003436 | $0.0003323 | $0.0003434 | $0.8503 | $26,418.92 |
| 2016-04-06 | $0.0003435 | $0.0003731 | $0.0003433 | $0.0003725 | $9.82 | $28,652.07 |
| 2016-04-07 | $0.0003726 | $0.0003728 | $0.0003382 | $0.0003719 | $12.95 | $28,610.99 |
| 2016-04-08 | $0.0003720 | $0.0003739 | $0.0002163 | $0.0002479 | $42.93 | $19,073.45 |
| 2016-04-09 | $0.0002480 | $0.0002685 | $0.0002480 | $0.0002684 | $8.35 | $20,645.20 |
| 2016-04-10 | $0.0002684 | $0.0003107 | $0.0002361 | $0.0002740 | $594.84 | $21,076.29 |
| 2016-04-11 | $0.0002740 | $0.0002748 | $0.0002403 | $0.0002408 | $4.21 | $18,520.13 |
| 2016-04-12 | $0.0002408 | $0.0002434 | $0.0002293 | $0.0002424 | $7.53 | $18,649.82 |
| 2016-04-13 | $0.0002424 | $0.0002431 | $0.0002284 | $0.0002288 | $6.49 | $17,603.10 |
| 2016-04-14 | $0.0002288 | $0.0002632 | $0.0002205 | $0.0002206 | $8.52 | $16,966.77 |
| 2016-04-15 | $0.0002206 | $0.0002709 | $0.0002206 | $0.0002707 | $5.37 | $20,827.05 |
| 2016-04-16 | $0.0002707 | $0.0002715 | $0.0002274 | $0.0002712 | $16.70 | $20,859.51 |
| 2016-04-17 | $0.0002713 | $0.0002950 | $0.0002345 | $0.0002948 | $627.30 | $22,678.80 |
| 2016-04-18 | $0.0002949 | $0.0004217 | $0.0002358 | $0.0003620 | $844.97 | $27,847.27 |
| 2016-04-19 | $0.0003619 | $0.0007165 | $0.0003217 | $0.0004470 | $246.79 | $34,387.86 |
| 2016-04-20 | $0.0004470 | $0.0007105 | $0.0004138 | $0.0004450 | $32.67 | $34,230.71 |
| 2016-04-21 | $0.0004450 | $0.0004885 | $0.0004450 | $0.0004871 | $13.17 | $37,471.96 |
| 2016-04-22 | $0.0004872 | $0.0004898 | $0.0004505 | $0.0004511 | $6.09 | $34,702.18 |
| 2016-04-23 | $0.0004512 | $0.0004527 | $0.0003732 | $0.0003863 | $12.94 | $29,718.56 |
| 2016-04-24 | $0.0003864 | $0.0004229 | $0.0003837 | $0.0004220 | $700.28 | $32,460.34 |
| 2016-04-25 | $0.0004219 | $0.0004526 | $0.0003698 | $0.0003698 | $9.76 | $28,449.98 |
| 2016-04-26 | $0.0003691 | $0.0004076 | $0.0003646 | $0.0003843 | $24.90 | $29,564.10 |
| 2016-04-27 | $0.0003842 | $0.0003851 | $0.0003597 | $0.0003597 | $1.04 | $27,673.88 |
| 2016-04-28 | $0.0003602 | $0.0004316 | $0.0003537 | $0.0004311 | $0.3618 | $33,162.13 |
| 2016-04-29 | $0.0004311 | $0.0004319 | $0.0002745 | $0.0002971 | $10.21 | $22,853.04 |
| 2016-04-30 | $0.0002970 | $0.0002973 | $0.0002791 | $0.0002794 | $9.52 | $21,493.22 |