MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0002506 | $0.0002608 | $0.0002493 | $0.0002594 | $3.91 | $0 |
| 2017-01-02 | $0.0002596 | $0.0003077 | $0.0002548 | $0.0003073 | $0.6597 | $0 |
| 2017-01-03 | $0.0003072 | $0.0003094 | $0.0002492 | $0.0002583 | $6.23 | $0 |
| 2017-01-04 | $0.0002582 | $0.0003298 | $0.0002582 | $0.0003108 | $30.83 | $0 |
| 2017-01-05 | $0.0003111 | $0.0003209 | $0.0002399 | $0.0002899 | $23.42 | $0 |
| 2017-01-06 | $0.0002907 | $0.0003748 | $0.0002907 | $0.0003519 | $7.37 | $0 |
| 2017-01-07 | $0.0003524 | $0.0003541 | $0.0003212 | $0.0003434 | $0.08826 | $0 |
| 2017-01-08 | $0.0002643 | $0.0002644 | $0.0002632 | $0.0002639 | $0.4950 | $0 |
| 2017-01-09 | $0.0002642 | $0.0002650 | $0.0002551 | $0.0002620 | $1.61 | $0 |
| 2017-01-10 | $0.0002618 | $0.0002653 | $0.0002258 | $0.0002269 | $5.70 | $0 |
| 2017-01-11 | $0.0002269 | $0.0002299 | $0.0001907 | $0.0001947 | $16.80 | $0 |
| 2017-01-12 | $0.0001944 | $0.0002009 | $0.0001889 | $0.0002003 | $1.13 | $0 |
| 2017-01-13 | $0.0002132 | $0.0002238 | $0.0002132 | $0.0002222 | $3.88 | $0 |
| 2017-01-14 | $0.0002225 | $0.0002255 | $0.0002207 | $0.0002235 | $3.91 | $0 |
| 2017-01-15 | $0.0002303 | $0.0002304 | $0.0002281 | $0.0002301 | $1.41 | $0 |
| 2017-01-16 | $0.0002301 | $0.0002330 | $0.0002057 | $0.0002329 | $2.34 | $0 |
| 2017-01-17 | $0.0002330 | $0.0002545 | $0.0002021 | $0.0002359 | $26.78 | $0 |
| 2017-01-18 | $0.0002361 | $0.0003692 | $0.0001051 | $0.0001766 | $323.49 | $0 |
| 2017-01-19 | $0.0001773 | $0.0003708 | $0.00008884 | $0.0001979 | $141.73 | $0 |
| 2017-01-20 | $0.0001978 | $0.0002058 | $0.0001517 | $0.0001880 | $35.38 | $0 |
| 2017-01-21 | $0.0001880 | $0.0001884 | $0.0001559 | $0.0001612 | $3.33 | $0 |
| 2017-01-22 | $0.0001612 | $0.0002677 | $0.0001612 | $0.0002672 | $0.1336 | $0 |
| 2017-01-23 | $0.0001563 | $0.0001578 | $0.0001385 | $0.0001385 | $45.24 | $0 |
| 2017-01-24 | $0.0001384 | $0.0001456 | $0.0001356 | $0.0001428 | $3.56 | $0 |
| 2017-01-25 | $0.0001428 | $0.0003155 | $0.0001427 | $0.0003155 | $2.00 | $0 |
| 2017-01-26 | $0.0003155 | $0.0003177 | $0.00010000 | $0.0001193 | $28.47 | $0 |
| 2017-01-27 | $0.0001193 | $0.0001477 | $0.00009161 | $0.0001012 | $8.01 | $0 |
| 2017-01-28 | $0.0001012 | $0.0001474 | $0.0001012 | $0.0001382 | $9.06 | $0 |
| 2017-01-29 | $0.0001382 | $0.0001385 | $0.0001379 | $0.0001379 | $9.04 | $0 |
| 2017-01-30 | $0.0001379 | $0.0003600 | $0.0001379 | $0.0003591 | $0.3591 | $0 |
| 2017-01-31 | $0.0003589 | $0.0003791 | $0.0003589 | $0.0003785 | $0.3984 | $0 |