MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0003057 | $0.0003078 | $0.0002880 | $0.0002880 | $3.10 | $22,153.09 |
| 2016-06-02 | $0.0003282 | $0.0003296 | $0.0003096 | $0.0003228 | $118.14 | $24,832.33 |
| 2016-06-03 | $0.0003228 | $0.0003356 | $0.0003221 | $0.0003321 | $0.6030 | $25,548.12 |
| 2016-06-04 | $0.0003322 | $0.0003600 | $0.0003317 | $0.0003500 | $0.2867 | $26,925.01 |
| 2016-06-05 | $0.0003341 | $0.0003458 | $0.0003301 | $0.0003450 | $807.20 | $26,541.08 |
| 2016-06-06 | $0.0003450 | $0.0003515 | $0.0003268 | $0.0003279 | $0.2406 | $25,221.73 |
| 2016-06-07 | $0.0003279 | $0.0003599 | $0.0003278 | $0.0003517 | $0.2876 | $27,053.63 |
| 2016-06-08 | $0.0003517 | $0.0003522 | $0.0003517 | $0.0003522 | $0.2880 | $27,094.48 |
| 2016-06-09 | $0.0003502 | $0.0003520 | $0.0003500 | $0.0003505 | $8.68 | $26,965.09 |
| 2016-06-10 | $0.0003505 | $0.0003532 | $0.0002936 | $0.0003408 | $249.67 | $26,213.53 |
| 2016-06-11 | $0.0003407 | $0.0003461 | $0.0003309 | $0.0003461 | $95.60 | $26,621.39 |
| 2016-06-12 | $0.0003458 | $0.0003904 | $0.0003458 | $0.0003832 | $42.54 | $29,478.02 |
| 2016-06-13 | $0.0003835 | $0.0004081 | $0.0003788 | $0.0004038 | $0.2414 | $31,064.91 |
| 2016-06-14 | $0.0004039 | $0.0004040 | $0.0003778 | $0.0003867 | $0.1538 | $29,750.26 |
| 2016-06-15 | $0.0003961 | $0.0004039 | $0.0003532 | $0.0003539 | $0.7241 | $27,223.25 |
| 2016-06-16 | $0.0003541 | $0.0003652 | $0.0002390 | $0.0002766 | $16.80 | $21,278.22 |
| 2016-06-17 | $0.0002767 | $0.0004231 | $0.0002767 | $0.0004231 | $6.62 | $32,547.73 |
| 2016-06-18 | $0.0004229 | $0.0004229 | $0.0003481 | $0.0003555 | $36.58 | $27,350.64 |
| 2016-06-19 | $0.0003554 | $0.0003559 | $0.0003504 | $0.0003509 | $16.47 | $26,992.24 |
| 2016-06-21 | $0.0004131 | $0.0004146 | $0.0003418 | $0.0003490 | $0.9506 | $26,844.39 |
| 2016-06-22 | $0.0003494 | $0.0003557 | $0.0002820 | $0.0002823 | $0.3872 | $21,719.61 |
| 2016-06-23 | $0.0002861 | $0.0002895 | $0.0002668 | $0.0002870 | $15.41 | $22,075.86 |
| 2016-06-24 | $0.0002870 | $0.0003136 | $0.0002870 | $0.0003048 | $15.64 | $23,448.52 |
| 2016-06-25 | $0.0003206 | $0.0003316 | $0.0003039 | $0.0003292 | $0.4427 | $25,324.58 |
| 2016-06-26 | $0.0003291 | $0.0003939 | $0.0003060 | $0.0003923 | $0.06960 | $30,179.35 |
| 2016-06-27 | $0.0003012 | $0.0003695 | $0.0003008 | $0.0003635 | $39.94 | $27,963.66 |
| 2016-06-28 | $0.0003670 | $0.0003691 | $0.0003065 | $0.0003541 | $153.55 | $27,243.18 |
| 2016-06-29 | $0.0003541 | $0.0003545 | $0.0003357 | $0.0003391 | $191.35 | $26,082.68 |
| 2016-06-30 | $0.0003391 | $0.0003580 | $0.0003374 | $0.0003572 | $137.98 | $27,480.95 |