MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002664 | $0.0002861 | $0.0002550 | $0.0002564 | $129.10 | $0 |
| 2016-11-02 | $0.0002564 | $0.0002566 | $0.0002459 | $0.0002513 | $2.52 | $0 |
| 2016-11-03 | $0.0002519 | $0.0002536 | $0.0002220 | $0.0002409 | $179.68 | $0 |
| 2016-11-04 | $0.0002410 | $0.0002561 | $0.0002399 | $0.0002462 | $189.47 | $0 |
| 2016-11-05 | $0.0002461 | $0.0002670 | $0.0002454 | $0.0002603 | $9.01 | $0 |
| 2016-11-06 | $0.0002603 | $0.0002993 | $0.0002603 | $0.0002989 | $185.39 | $0 |
| 2016-11-07 | $0.0002988 | $0.0003102 | $0.0002870 | $0.0003022 | $151.11 | $0 |
| 2016-11-08 | $0.0003023 | $0.0003064 | $0.0002840 | $0.0002840 | $52.75 | $0 |
| 2016-11-09 | $0.0002839 | $0.0003183 | $0.0002834 | $0.0003182 | $8.01 | $0 |
| 2016-11-10 | $0.0003182 | $0.0003182 | $0.0002428 | $0.0002433 | $5.87 | $0 |
| 2016-11-11 | $0.0002434 | $0.0003009 | $0.0002430 | $0.0003009 | $147.99 | $0 |
| 2016-11-12 | $0.0003009 | $0.0003012 | $0.0002114 | $0.0002115 | $1.25 | $0 |
| 2016-11-13 | $0.0002115 | $0.0002743 | $0.0002062 | $0.0002738 | $28.75 | $0 |
| 2016-11-14 | $0.0002738 | $0.0002754 | $0.0002729 | $0.0002735 | $28.72 | $0 |
| 2016-11-15 | $0.0004054 | $0.0004057 | $0.0003120 | $0.0003192 | $10.39 | $0 |
| 2016-11-16 | $0.0003190 | $0.0004260 | $0.0002981 | $0.0004260 | $0.3758 | $0 |
| 2016-11-18 | $0.0004375 | $0.0004442 | $0.0003952 | $0.0003981 | $2.34 | $0 |
| 2016-11-19 | $0.0003980 | $0.0003981 | $0.0002769 | $0.0003156 | $2.51 | $0 |
| 2016-11-20 | $0.0003157 | $0.0003172 | $0.0002656 | $0.0002705 | $2.24 | $0 |
| 2016-11-21 | $0.0002705 | $0.0002819 | $0.0002705 | $0.0002810 | $21.08 | $0 |
| 2016-11-22 | $0.0002809 | $0.0002889 | $0.0002740 | $0.0002745 | $0.6446 | $0 |
| 2016-11-23 | $0.0002745 | $0.0002905 | $0.0002365 | $0.0002904 | $0.1670 | $0 |
| 2016-11-24 | $0.0002904 | $0.0003050 | $0.0002355 | $0.0002745 | $8.00 | $0 |
| 2016-11-25 | $0.0002744 | $0.0002745 | $0.0002448 | $0.0002683 | $27.78 | $0 |
| 2016-11-26 | $0.0002683 | $0.0002737 | $0.0001473 | $0.0001484 | $4.53 | $0 |
| 2016-11-27 | $0.0001483 | $0.0002649 | $0.0001483 | $0.0002624 | $6.79 | $0 |
| 2016-11-28 | $0.0002624 | $0.0002652 | $0.0002499 | $0.0002502 | $0.7503 | $0 |
| 2016-11-29 | $0.0002502 | $0.0002579 | $0.0002501 | $0.0002575 | $3.09 | $0 |
| 2016-11-30 | $0.0002575 | $0.0002581 | $0.0001119 | $0.0002156 | $4.91 | $0 |