MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0003569 | $0.0003878 | $0.0003549 | $0.0003853 | $140.22 | $29,640.71 |
| 2016-07-02 | $0.0003855 | $0.0003977 | $0.0003806 | $0.0003868 | $142.62 | $29,755.41 |
| 2016-07-03 | $0.0003870 | $0.0003877 | $0.0002401 | $0.0003615 | $130.78 | $27,806.27 |
| 2016-07-04 | $0.0003622 | $0.0003758 | $0.0003577 | $0.0003758 | $137.51 | $28,911.84 |
| 2016-07-05 | $0.0003760 | $0.0003760 | $0.0003212 | $0.0003597 | $139.33 | $27,670.34 |
| 2016-07-06 | $0.0003597 | $0.0003901 | $0.0003460 | $0.0003522 | $165.79 | $27,091.86 |
| 2016-07-07 | $0.0003523 | $0.0003550 | $0.0003120 | $0.0003262 | $64.22 | $25,095.41 |
| 2016-07-08 | $0.0003267 | $0.0003400 | $0.0003246 | $0.0003400 | $16.70 | $26,156.29 |
| 2016-07-09 | $0.0003399 | $0.0003399 | $0.0003182 | $0.0003255 | $252.34 | $25,035.87 |
| 2016-07-10 | $0.0003255 | $0.0003389 | $0.0003164 | $0.0003387 | $164.58 | $26,053.21 |
| 2016-07-11 | $0.0003385 | $0.0003438 | $0.0003225 | $0.0003252 | $1.57 | $25,014.49 |
| 2016-07-12 | $0.0003252 | $0.0003376 | $0.0003236 | $0.0003323 | $275.12 | $25,560.35 |
| 2016-07-13 | $0.0003323 | $0.0003445 | $0.0003168 | $0.0003409 | $138.67 | $26,227.68 |
| 2016-07-14 | $0.0003403 | $0.0003513 | $0.0003395 | $0.0003420 | $212.90 | $26,312.30 |
| 2016-07-15 | $0.0003422 | $0.0003917 | $0.0003377 | $0.0003449 | $143.28 | $26,529.77 |
| 2016-07-16 | $0.0003446 | $0.0004113 | $0.0003446 | $0.0004106 | $135.44 | $31,583.39 |
| 2016-07-17 | $0.0004097 | $0.0004162 | $0.0003532 | $0.0004141 | $157.41 | $31,854.25 |
| 2016-07-18 | $0.0004145 | $0.0004157 | $0.0003444 | $0.0003569 | $150.73 | $27,454.72 |
| 2016-07-19 | $0.0003567 | $0.0003634 | $0.0003539 | $0.0003634 | $138.87 | $27,952.74 |
| 2016-07-20 | $0.0003633 | $0.0003634 | $0.0003516 | $0.0003595 | $145.17 | $27,657.88 |
| 2016-07-21 | $0.0003595 | $0.0003658 | $0.0003526 | $0.0003658 | $168.91 | $28,140.36 |
| 2016-07-22 | $0.0003658 | $0.0003666 | $0.0003492 | $0.0003513 | $134.79 | $27,022.48 |
| 2016-07-23 | $0.0003513 | $0.0003806 | $0.0003502 | $0.0003802 | $141.06 | $29,248.93 |
| 2016-07-24 | $0.0003802 | $0.0003805 | $0.0003534 | $0.0003769 | $153.44 | $28,992.39 |
| 2016-07-25 | $0.0003769 | $0.0003809 | $0.0003539 | $0.0003783 | $145.57 | $29,104.39 |
| 2016-07-26 | $0.0003784 | $0.0003930 | $0.0003544 | $0.0003913 | $134.14 | $30,098.96 |
| 2016-07-27 | $0.0003911 | $0.0003945 | $0.0003891 | $0.0003926 | $134.98 | $30,200.04 |
| 2016-07-28 | $0.0003926 | $0.0003946 | $0.0003926 | $0.0003928 | $140.88 | $30,216.50 |
| 2016-07-29 | $0.0003928 | $0.0003934 | $0.0003278 | $0.0003416 | $153.96 | $26,278.38 |
| 2016-07-30 | $0.0003416 | $0.0003725 | $0.0002721 | $0.0003707 | $133.49 | $28,515.60 |
| 2016-07-31 | $0.0003707 | $0.0003708 | $0.0003434 | $0.0003438 | $125.99 | $26,444.77 |