MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0002156 | $0.0002661 | $0.0002156 | $0.0002270 | $1.12 | $0 |
| 2016-12-02 | $0.0002273 | $0.0002489 | $0.00004699 | $0.0002489 | $313.32 | $0 |
| 2016-12-03 | $0.0002489 | $0.0002490 | $0.0001765 | $0.0001774 | $2.60 | $0 |
| 2016-12-04 | $0.0001774 | $0.0001776 | $0.0001767 | $0.0001767 | $2.59 | $0 |
| 2016-12-05 | $0.0001594 | $0.0001752 | $0.0001593 | $0.0001745 | $28.01 | $0 |
| 2016-12-06 | $0.0001745 | $0.0001755 | $0.0001519 | $0.0001681 | $32.74 | $0 |
| 2016-12-07 | $0.0001681 | $0.0001697 | $0.0001671 | $0.0001690 | $6.09 | $0 |
| 2016-12-08 | $0.0001690 | $0.0001704 | $0.0001542 | $0.0001542 | $3.25 | $0 |
| 2016-12-09 | $0.0001542 | $0.0002165 | $0.0001539 | $0.0002009 | $21.19 | $0 |
| 2016-12-10 | $0.0002009 | $0.0002173 | $0.0001626 | $0.0002169 | $7.57 | $0 |
| 2016-12-11 | $0.0002169 | $0.0002169 | $0.0002143 | $0.0002156 | $0.3881 | $0 |
| 2016-12-12 | $0.0001775 | $0.0004918 | $0.0001775 | $0.0002419 | $548.04 | $0 |
| 2016-12-13 | $0.0002418 | $0.0003674 | $0.0002412 | $0.0003673 | $157.80 | $0 |
| 2016-12-14 | $0.0003591 | $0.0003831 | $0.0003421 | $0.0003437 | $25.18 | $0 |
| 2016-12-15 | $0.0003439 | $0.0003439 | $0.0001327 | $0.0002879 | $240.96 | $0 |
| 2016-12-16 | $0.0002878 | $0.0002901 | $0.0002429 | $0.0002807 | $3.64 | $0 |
| 2016-12-17 | $0.0002807 | $0.0002851 | $0.0002369 | $0.0002847 | $6.66 | $0 |
| 2016-12-18 | $0.0002847 | $0.0002861 | $0.0002524 | $0.0002845 | $26.86 | $0 |
| 2016-12-19 | $0.0002846 | $0.0002936 | $0.0002845 | $0.0002933 | $11.21 | $0 |
| 2016-12-20 | $0.0002933 | $0.0003523 | $0.0002798 | $0.0003523 | $76.77 | $0 |
| 2016-12-21 | $0.0003521 | $0.0003659 | $0.0002309 | $0.0002578 | $62.13 | $0 |
| 2016-12-22 | $0.0002585 | $0.0002625 | $0.0002497 | $0.0002497 | $3.24 | $0 |
| 2016-12-23 | $0.0002496 | $0.0002497 | $0.0001983 | $0.0001991 | $0.4774 | $0 |
| 2016-12-28 | $0.0002516 | $0.0002801 | $0.0002456 | $0.0002488 | $10.73 | $0 |
| 2016-12-29 | $0.0002489 | $0.0003202 | $0.0002337 | $0.0002337 | $66.60 | $0 |
| 2016-12-30 | $0.0002336 | $0.0003186 | $0.0002279 | $0.0003172 | $27.14 | $0 |
| 2016-12-31 | $0.0003172 | $0.0003174 | $0.0002489 | $0.0002505 | $2.34 | $0 |