MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003546 | $0.0003725 | $0.0003526 | $0.0003720 | $118.78 | $0 |
| 2016-09-02 | $0.0003720 | $0.0003741 | $0.0003710 | $0.0003741 | $117.43 | $0 |
| 2016-09-03 | $0.0003741 | $0.0003742 | $0.0003385 | $0.0003517 | $121.88 | $0 |
| 2016-09-04 | $0.0003519 | $0.0003610 | $0.0003518 | $0.0003590 | $129.32 | $0 |
| 2016-09-05 | $0.0003591 | $0.0003645 | $0.0003569 | $0.0003639 | $124.13 | $0 |
| 2016-09-06 | $0.0003640 | $0.0003968 | $0.0003631 | $0.0003968 | $124.92 | $0 |
| 2016-09-07 | $0.0003968 | $0.0003993 | $0.0003674 | $0.0003993 | $125.06 | $0 |
| 2016-09-08 | $0.0003993 | $0.0004087 | $0.0003741 | $0.0003759 | $127.06 | $0 |
| 2016-09-09 | $0.0003758 | $0.0003761 | $0.0003710 | $0.0003724 | $125.51 | $0 |
| 2016-09-10 | $0.0003723 | $0.0003751 | $0.0003721 | $0.0003741 | $124.98 | $0 |
| 2016-09-11 | $0.0003741 | $0.0003773 | $0.0003603 | $0.0003639 | $121.57 | $0 |
| 2016-09-12 | $0.0003640 | $0.0003710 | $0.0003640 | $0.0003709 | $123.90 | $0 |
| 2016-09-13 | $0.0003710 | $0.0003970 | $0.0003702 | $0.0003957 | $125.29 | $0 |
| 2016-09-14 | $0.0003958 | $0.0003971 | $0.0003605 | $0.0003665 | $124.08 | $0 |
| 2016-09-15 | $0.0003664 | $0.0003715 | $0.0003654 | $0.0003704 | $123.71 | $0 |
| 2016-09-16 | $0.0003704 | $0.0003899 | $0.0003458 | $0.0003702 | $129.38 | $0 |
| 2016-09-17 | $0.0003703 | $0.0003940 | $0.0003514 | $0.0003516 | $122.86 | $0 |
| 2016-09-18 | $0.0003515 | $0.0003966 | $0.0003352 | $0.0003537 | $22.97 | $0 |
| 2016-09-19 | $0.0003537 | $0.0003922 | $0.0003383 | $0.0003613 | $7.95 | $0 |
| 2016-09-20 | $0.0003613 | $0.0004202 | $0.0003558 | $0.0003959 | $375.57 | $0 |
| 2016-09-21 | $0.0003954 | $0.0004125 | $0.0002296 | $0.0003572 | $13.49 | $0 |
| 2016-09-22 | $0.0003573 | $0.0004603 | $0.0003227 | $0.0004567 | $228.70 | $0 |
| 2016-09-23 | $0.0004568 | $0.0004886 | $0.0003759 | $0.0004642 | $27.50 | $0 |
| 2016-09-24 | $0.0004642 | $0.0004643 | $0.0002169 | $0.0002169 | $0.1351 | $0 |
| 2016-09-25 | $0.0002169 | $0.0004520 | $0.0002169 | $0.0004446 | $541.70 | $0 |
| 2016-09-26 | $0.0004445 | $0.0004448 | $0.0004001 | $0.0004004 | $45.09 | $0 |
| 2016-09-27 | $0.0004004 | $0.0004005 | $0.0003053 | $0.0003185 | $20.45 | $0 |
| 2016-09-28 | $0.0003186 | $0.0004055 | $0.0002178 | $0.0003870 | $122.99 | $0 |
| 2016-09-29 | $0.0003869 | $0.0003883 | $0.0003451 | $0.0003876 | $127.56 | $0 |
| 2016-09-30 | $0.0003876 | $0.0003898 | $0.0003100 | $0.0003898 | $126.72 | $0 |