MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0003899 | $0.0003938 | $0.0003683 | $0.0003929 | $128.45 | $0 |
| 2016-10-02 | $0.0003929 | $0.0004437 | $0.0001282 | $0.0004385 | $121.33 | $0 |
| 2016-10-03 | $0.0004385 | $0.0004400 | $0.0004319 | $0.0004323 | $121.24 | $0 |
| 2016-10-04 | $0.0004323 | $0.0004323 | $0.0001586 | $0.0003528 | $139.64 | $0 |
| 2016-10-05 | $0.0003528 | $0.0004195 | $0.0003528 | $0.0003976 | $26.64 | $0 |
| 2016-10-06 | $0.0003976 | $0.0004169 | $0.0003860 | $0.0003862 | $233.94 | $0 |
| 2016-10-07 | $0.0003862 | $0.0003892 | $0.0003082 | $0.0003764 | $140.49 | $0 |
| 2016-10-08 | $0.0003764 | $0.0003781 | $0.0003585 | $0.0003591 | $125.64 | $0 |
| 2016-10-09 | $0.0003591 | $0.0003591 | $0.0003453 | $0.0003453 | $124.35 | $0 |
| 2016-10-10 | $0.0003454 | $0.0003479 | $0.0003269 | $0.0003465 | $156.30 | $0 |
| 2016-10-11 | $0.0003466 | $0.0003660 | $0.0003464 | $0.0003657 | $131.08 | $0 |
| 2016-10-12 | $0.0003654 | $0.0003656 | $0.0003025 | $0.0003599 | $136.88 | $0 |
| 2016-10-13 | $0.0003599 | $0.0003640 | $0.0003389 | $0.0003618 | $143.74 | $0 |
| 2016-10-14 | $0.0003618 | $0.0003776 | $0.0003327 | $0.0003330 | $144.40 | $0 |
| 2016-10-15 | $0.0003330 | $0.0004041 | $0.0003330 | $0.0003616 | $140.11 | $0 |
| 2016-10-16 | $0.0003617 | $0.0004048 | $0.0003617 | $0.0004041 | $138.30 | $0 |
| 2016-10-17 | $0.0004042 | $0.0004047 | $0.0003640 | $0.0003707 | $140.90 | $0 |
| 2016-10-18 | $0.0003707 | $0.0003963 | $0.0003703 | $0.0003828 | $131.21 | $0 |
| 2016-10-19 | $0.0003828 | $0.0003840 | $0.0002959 | $0.0003153 | $1,359.32 | $0 |
| 2016-10-20 | $0.0003153 | $0.0003223 | $0.0002965 | $0.0002966 | $197.51 | $0 |
| 2016-10-21 | $0.0002965 | $0.0002975 | $0.0002719 | $0.0002721 | $5.84 | $0 |
| 2016-10-22 | $0.0002721 | $0.0002958 | $0.0002037 | $0.0002233 | $56.49 | $0 |
| 2016-10-23 | $0.0002235 | $0.0007034 | $0.0002235 | $0.0002962 | $1,858.43 | $0 |
| 2016-10-24 | $0.0002963 | $0.0003838 | $0.0002869 | $0.0003224 | $179.21 | $0 |
| 2016-10-25 | $0.0003223 | $0.0003422 | $0.0002289 | $0.0003215 | $232.80 | $0 |
| 2016-10-26 | $0.0003217 | $0.0003233 | $0.0002685 | $0.0002721 | $9.16 | $0 |
| 2016-10-27 | $0.0002720 | $0.0003089 | $0.0002719 | $0.0002752 | $177.98 | $0 |
| 2016-10-28 | $0.0002753 | $0.0002826 | $0.0002674 | $0.0002689 | $154.42 | $0 |
| 2016-10-29 | $0.0002690 | $0.0002810 | $0.0002690 | $0.0002787 | $0.5898 | $0 |
| 2016-10-30 | $0.0002786 | $0.0002907 | $0.0002716 | $0.0002878 | $9.88 | $0 |
| 2016-10-31 | $0.0002878 | $0.0002888 | $0.0002628 | $0.0002664 | $1.08 | $0 |