CoinMetro Token (XCM) historical data and Live price

coinmetro-token

CoinMetro Token

XCM
$ 0.044954 + 1.134 % 0.00000418 BTC
MARKET CAP
12.575 M
24H VOLUME
29.625 k
CIRC.SUPPLY
279.734 M
MAX SUPPLY
330 M
Rank427
1H -0.49 %
24H 1.13 %
7D -3.68 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/25/200.0420.0480.0420.04434,259.4512,403,985.821
9/24/200.0430.0430.0390.0422,382.32411,621,108.513
9/23/200.0430.0460.0370.04316,524.34111,914,829.158
9/22/200.0420.0450.0420.04314,614.16812,163,751.737
9/21/200.0450.0470.0420.04215,989.76611,668,866.9
9/20/200.0470.0470.0450.0457,573.8612,587,442.739
9/19/200.0430.0490.0420.04713,413.96413,041,968.539
9/18/200.0450.0460.0420.04317,135.28212,058,415.384
9/17/200.0460.0470.0430.0457,837.48212,511,688.432
9/16/200.0410.0460.040.04617,097.30512,765,757.228
9/15/200.0470.0480.0410.04128,069.45711,483,338.41
9/14/200.050.050.0450.04745,121.04613,281,560.65
9/13/200.0520.0530.0450.0516,095.41913,988,796.632
9/12/200.0520.0530.050.0528,395.65614,483,258.659
9/11/200.0520.0530.0510.05225,284.80114,555,476.269
9/10/200.0610.0610.0520.05216,181.51314,549,698.476
9/9/200.0550.0640.0510.06125,686.94817,007,153.231
9/8/200.0530.0550.0510.0555,407.41115,327,395.106
9/7/200.0530.0590.050.05313,874.66714,802,180.175
9/6/200.0550.0560.050.05316,384.75214,769,633.129
9/5/200.0620.0630.050.05555,258.78615,405,311.659
9/4/200.0670.070.0580.06233,152.50117,237,101.12
9/3/200.0690.0730.0620.06791,407.83818,677,603.579
9/2/200.0610.0710.0570.06951,566.00919,383,362.927
9/1/200.0620.0640.0560.06135,037.49617,091,111.536
8/31/200.060.0680.0560.06240,743.82917,320,366.222
8/30/200.070.0710.0560.0669,255.19416,846,075.861
8/29/200.0680.0730.0650.0795,387.28219,632,604.68
8/28/200.0710.0730.0650.068132,332.95819,147,205.588
8/27/200.0820.0820.060.071152,182.83619,855,291.883
8/26/200.0820.0930.0790.082317,490.66922,923,256.821
8/25/200.0720.0960.060.082369,180.19323,006,021.43
8/24/200.0620.0820.0560.072297,481.67620,200,581.355
8/23/200.0530.0630.0470.06249,562.06517,332,161.665
8/22/200.0520.0710.0490.053105,863.77314,846,769.717
8/21/200.0430.0590.040.052185,678.20214,551,040.731
8/20/200.040.0440.040.04354,963.85511,923,130.126
8/19/200.0390.0410.0380.0421,580.54611,321,781.963
8/18/200.0380.0410.0370.0399,372.44910,960,765.356
8/17/200.0430.0430.0350.03837,943.47310,599,464.615
8/16/200.0420.0430.0420.0438,777.86512,118,991.003
8/15/200.0440.0450.0410.04220,329.90911,818,358.661
8/14/200.0440.0450.0380.04438,067.42212,251,442.524
8/13/200.0410.0450.0410.04425,167.63112,205,390.003
8/12/200.0420.0430.040.0415,748.19411,564,354.467
8/11/200.0430.0450.0410.04216,931.46711,656,732.873
8/10/200.0430.0460.0410.04328,153.16112,124,164.327
8/9/200.0380.0450.0380.04356,779.07412,117,330.375
8/8/200.0390.0450.0380.03834,729.69910,707,539.31
8/7/200.0310.0460.0290.03998,229.36511,047,727.3
8/6/200.0310.0310.0310.03116,133.2258,559,271.558
8/5/200.0330.0340.0310.03121,531.2078,794,487.169
8/4/200.0310.0330.030.03316,771.3439,237,839.629
8/3/200.030.0320.030.03115,821.7718,806,313.041
8/2/200.0310.0310.030.036,733.0858,443,277.254
8/1/200.030.0320.030.0316,068.348,624,367.604
7/31/200.0310.0310.030.033,031.848,522,467.082
7/30/200.0320.0320.030.0317,682.1998,584,347.398
7/29/200.0310.0320.030.0322,996.3078,856,106.048
7/28/200.030.0330.030.0315,092.9088,711,266.665
7/27/200.030.0310.030.032,077.7038,484,347.994
7/26/200.030.0310.030.032,458.88,336,803.967
7/25/200.0310.0310.030.034,639.9638,409,304.404
7/24/200.0310.0310.030.0311,163.1468,800,203.505
7/23/200.0270.0360.0270.03152,572.6878,650,309.5
7/22/200.0270.0280.0270.0273,742.0057,653,452.545
7/21/200.0270.0280.0270.0272,657.3037,643,387.592
7/20/200.0270.0270.0270.0275,091.5635,667,711.3
7/19/200.0270.0270.0270.0271,249.3545,696,229.645
7/18/200.0270.0280.0270.0271,634.2475,727,288.319
7/17/200.0270.0280.0270.0273,056.4445,698,375.071
7/16/200.0270.0270.0270.0274,483.2465,646,868.382
7/15/200.0270.0280.0260.0271,755.2755,687,987.134
7/14/200.0270.0270.0270.0274,091.715,688,848.919
7/13/200.0270.0270.0270.0272,203.0715,657,530.048
7/12/200.0270.0270.0260.0272,618.9185,583,058.497
7/11/200.0270.0270.0270.027798.9285,590,229.08
7/10/200.0260.0270.0260.0272,473.4165,559,570.543
7/9/200.0270.0270.0260.0264,390.1275,556,374.941
7/8/200.0270.0270.0260.02711,173.0085,623,266.34
7/7/200.0280.0280.0250.02724,751.3135,597,825.828
7/6/200.0280.0290.0270.02821,533.255,856,049.824
7/5/200.0290.0290.0280.02825,753.5985,956,916.957
7/4/200.0290.0290.0280.02914,373.8926,058,633.806
7/3/200.0290.030.0290.02913,687.5316,090,983.874
7/2/200.0280.0290.0270.02930,624.2216,140,632.807
7/1/200.0280.030.0260.0287,112.4415,885,012.76
6/30/200.0280.030.0270.02816,973.5115,890,501.133
6/29/200.0280.0310.0270.02817,423.2485,950,565.064
6/28/200.0290.030.0280.0285,354.0665,926,104.141