MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0002795 | $0.0003551 | $0.0002792 | $0.0003461 | $676.78 | $26,620.31 |
| 2016-05-02 | $0.0003462 | $0.0003478 | $0.0003193 | $0.0003366 | $2.01 | $25,890.36 |
| 2016-05-03 | $0.0003366 | $0.0003370 | $0.0002681 | $0.0002881 | $2.29 | $22,161.32 |
| 2016-05-04 | $0.0002881 | $0.0003324 | $0.0002721 | $0.0002723 | $13.00 | $20,944.28 |
| 2016-05-05 | $0.0002723 | $0.0002781 | $0.0002298 | $0.0002778 | $54.18 | $21,366.14 |
| 2016-05-06 | $0.0002777 | $0.0002797 | $0.0002554 | $0.0002589 | $4.06 | $19,916.87 |
| 2016-05-07 | $0.0002584 | $0.0002719 | $0.0002584 | $0.0002706 | $5.35 | $20,816.36 |
| 2016-05-08 | $0.0002731 | $0.0003073 | $0.0002696 | $0.0003073 | $658.74 | $23,636.29 |
| 2016-05-09 | $0.0003072 | $0.0003072 | $0.0002923 | $0.0002947 | $7.27 | $22,669.11 |
| 2016-05-10 | $0.0002947 | $0.0002956 | $0.0002873 | $0.0002892 | $0.3586 | $22,243.79 |
| 2016-05-11 | $0.0003033 | $0.0003040 | $0.0002889 | $0.0002896 | $115.08 | $22,278.79 |
| 2016-05-12 | $0.0002897 | $0.0002897 | $0.0002820 | $0.0002854 | $7.22 | $21,954.70 |
| 2016-05-13 | $0.0002854 | $0.0002856 | $0.0002550 | $0.0002631 | $3.94 | $20,235.41 |
| 2016-05-14 | $0.0002630 | $0.0002871 | $0.0002627 | $0.0002871 | $1.15 | $22,082.93 |
| 2016-05-15 | $0.0002871 | $0.0003211 | $0.0002869 | $0.0003204 | $753.28 | $24,643.86 |
| 2016-05-16 | $0.0003203 | $0.0003249 | $0.0002422 | $0.0003044 | $26.32 | $23,414.75 |
| 2016-05-17 | $0.0003043 | $0.0003049 | $0.0002363 | $0.0002405 | $19.34 | $18,502.20 |
| 2016-05-18 | $0.0002405 | $0.0002732 | $0.0002402 | $0.0002635 | $0.5830 | $20,270.80 |
| 2016-05-19 | $0.0002635 | $0.0003183 | $0.0002468 | $0.0002814 | $18.20 | $21,643.92 |
| 2016-05-20 | $0.0002808 | $0.0003108 | $0.0002793 | $0.0003097 | $213.42 | $23,824.76 |
| 2016-05-21 | $0.0003099 | $0.0003106 | $0.0002437 | $0.0002876 | $15.20 | $22,123.24 |
| 2016-05-22 | $0.0002876 | $0.0002996 | $0.0002857 | $0.0002988 | $612.46 | $22,986.96 |
| 2016-05-23 | $0.0002987 | $0.0003110 | $0.0002967 | $0.0003110 | $1.71 | $23,923.53 |
| 2016-05-24 | $0.0003109 | $0.0003130 | $0.0002457 | $0.0002736 | $2.62 | $21,046.75 |
| 2016-05-25 | $0.0002736 | $0.0003102 | $0.0002736 | $0.0003102 | $0.2364 | $23,860.84 |
| 2016-05-26 | $0.0003102 | $0.0003130 | $0.0003090 | $0.0003125 | $0.2381 | $24,038.38 |
| 2016-05-27 | $0.0003097 | $0.0003156 | $0.0003069 | $0.0003079 | $129.04 | $23,685.22 |
| 2016-05-28 | $0.0003077 | $0.0003229 | $0.0002544 | $0.0002706 | $21.46 | $20,817.43 |
| 2016-05-29 | $0.0002703 | $0.0003378 | $0.0002613 | $0.0003101 | $916.67 | $23,853.84 |
| 2016-05-30 | $0.0003105 | $0.0004008 | $0.0003085 | $0.0003997 | $131.99 | $30,745.75 |
| 2016-05-31 | $0.0003991 | $0.0004021 | $0.0003034 | $0.0003058 | $9.30 | $23,521.29 |