Market Cap:

MetalCoin MetalCoin (METAL)

0.009291 USD
0.00000114 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
714,733 USD
88 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
76,925,527 METAL

Historical data for MetalCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 30, 2018 0.009370 0.009391 0.009221 0.009295 1 715,054
Jul 29, 2018 0.009374 0.009421 0.009315 0.009365 1 720,372
Jul 28, 2018 0.010868 0.010934 0.010841 0.010908 165 839,081
Jul 27, 2018 0.010596 0.010994 0.010405 0.010846 164 834,296
Jul 26, 2018 0.010786 0.010946 0.010786 0.010903 60 838,742
Jul 25, 2018 0.010760 0.010955 0.010661 0.010790 60 830,034
Jul 24, 2018 0.010032 0.010964 0.010010 0.010963 11 843,319
Jul 23, 2018 0.009540 0.010113 0.009540 0.010017 17 770,563
Jul 22, 2018 0.009609 0.009735 0.009512 0.009551 1 734,730
Jul 20, 2018 0.009639 0.009663 0.009508 0.009640 1 741,601
Jul 19, 2018 0.009510 0.009684 0.009413 0.009632 1 740,939
Jul 18, 2018 0.009449 0.009757 0.009385 0.009515 1 731,926
Jul 17, 2018 0.008686 0.009553 0.008612 0.009453 4 727,175
Jul 16, 2018 0.008206 0.008707 0.008206 0.008707 79 669,803
Jul 14, 2018 0.007547 0.007602 0.007502 0.007573 1 582,542
Jul 13, 2018 0.007554 0.007636 0.007480 0.007568 1 582,146
Jul 12, 2018 0.007412 0.007546 0.007159 0.007546 8 580,492
Jul 11, 2018 0.007330 0.007461 0.007330 0.007414 4 570,312
Jul 10, 2018 0.007729 0.007744 0.007327 0.007330 4 563,851
Jul 09, 2018 0.007780 0.007841 0.007701 0.007734 1 594,944
Jul 08, 2018 0.007840 0.007856 0.007769 0.007782 51 598,635
Jul 07, 2018 0.007259 0.007875 0.007072 0.007849 299 603,772
Jul 06, 2018 0.007058 0.007272 0.006975 0.007272 36 559,369
Jul 05, 2018 0.007114 0.007188 0.006988 0.007059 80 543,047
Jul 04, 2018 0.007020 0.007335 0.006951 0.007099 3 546,097
Jul 03, 2018 0.007102 0.007177 0.006994 0.007023 1 540,248
Jul 02, 2018 0.006854 0.007180 0.006783 0.007135 4 548,892
Jul 01, 2018 0.006962 0.007001 0.006788 0.006854 2 527,213
Jun 30, 2018 0.006763 0.007048 0.006763 0.006961 4 535,450
* Earliest data in range (UTC time)
** Latest data in range (UTC time)