MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0003436 | $0.0003523 | $0.0003278 | $0.0003454 | $127.42 | $26,570.23 |
| 2016-08-02 | $0.0003456 | $0.0003493 | $0.0002975 | $0.0003046 | $112.28 | $23,432.13 |
| 2016-08-03 | $0.0003066 | $0.0003211 | $0.0003033 | $0.0003115 | $116.36 | $23,964.92 |
| 2016-08-04 | $0.0003115 | $0.0003239 | $0.0002885 | $0.0002949 | $112.34 | $22,686.88 |
| 2016-08-05 | $0.0002949 | $0.0003053 | $0.0002907 | $0.0003049 | $115.93 | $23,452.67 |
| 2016-08-06 | $0.0003048 | $0.0003177 | $0.0003040 | $0.0003174 | $119.56 | $24,415.62 |
| 2016-08-07 | $0.0003174 | $0.0003227 | $0.0002996 | $0.0003022 | $119.32 | $23,250.13 |
| 2016-08-08 | $0.0003023 | $0.0003201 | $0.0002999 | $0.0003014 | $121.33 | $23,185.05 |
| 2016-08-09 | $0.0003014 | $0.0003015 | $0.0002936 | $0.0002999 | $119.96 | $23,069.43 |
| 2016-08-10 | $0.0002998 | $0.0003420 | $0.0002975 | $0.0003030 | $124.49 | $23,305.97 |
| 2016-08-11 | $0.0003031 | $0.0003197 | $0.0003023 | $0.0003183 | $124.16 | $24,481.86 |
| 2016-08-12 | $0.0003181 | $0.0003186 | $0.0003153 | $0.0003173 | $119.18 | $24,410.24 |
| 2016-08-13 | $0.0003173 | $0.0003188 | $0.0003159 | $0.0003162 | $119.49 | $24,323.39 |
| 2016-08-14 | $0.0003162 | $0.0003252 | $0.00007975 | $0.0003087 | $130.76 | $23,743.37 |
| 2016-08-15 | $0.0003087 | $0.0003101 | $0.0002608 | $0.0002884 | $119.34 | $22,187.17 |
| 2016-08-16 | $0.0002885 | $0.0003250 | $0.0002882 | $0.0003233 | $125.60 | $24,871.25 |
| 2016-08-17 | $0.0003234 | $0.0003253 | $0.0003097 | $0.0003211 | $120.15 | $24,699.40 |
| 2016-08-18 | $0.0003210 | $0.0003963 | $0.0003210 | $0.0003556 | $143.93 | $27,352.03 |
| 2016-08-19 | $0.0003556 | $0.0003755 | $0.0001037 | $0.0003742 | $124.56 | $28,786.61 |
| 2016-08-20 | $0.0003742 | $0.0003788 | $0.0003740 | $0.0003781 | $127.54 | $29,086.70 |
| 2016-08-21 | $0.0003781 | $0.0003783 | $0.0002988 | $0.0003188 | $128.50 | $24,523.32 |
| 2016-08-22 | $0.0003187 | $0.0003641 | $0.0003187 | $0.0003225 | $120.98 | $24,810.71 |
| 2016-08-23 | $0.0003225 | $0.0003618 | $0.0003198 | $0.0003617 | $117.37 | $27,822.73 |
| 2016-08-24 | $0.0003616 | $0.0003782 | $0.0003242 | $0.0003244 | $123.64 | $24,952.26 |
| 2016-08-25 | $0.0003244 | $0.0003402 | $0.0002799 | $0.0003207 | $133.95 | $24,672.32 |
| 2016-08-26 | $0.0003207 | $0.0003767 | $0.0001655 | $0.0003767 | $124.73 | $28,980.08 |
| 2016-08-27 | $0.0003768 | $0.0003769 | $0.0003696 | $0.0003706 | $118.92 | $28,504.98 |
| 2016-08-28 | $0.0003704 | $0.0003731 | $0.0003605 | $0.0003616 | $115.84 | $27,812.81 |
| 2016-08-29 | $0.0003616 | $0.0003976 | $0.0002931 | $0.0003559 | $124.78 | $27,380.18 |
| 2016-08-30 | $0.0003559 | $0.0003563 | $0.0002976 | $0.0003364 | $128.14 | $0 |
| 2016-08-31 | $0.0003364 | $0.0003568 | $0.0003349 | $0.0003546 | $122.89 | $0 |