Coinmetro Token (XCM) historical data and Live price

Coinmetro Token

XCM

$ 0.642563 + 0.045 %

0.00001001 BTC

MARKET CAP
0

24H VOLUME
1.097 k

CIRC.SUPPLY
0

MAX SUPPLY
330 M

XCM

USD

Rank6,208

1H 0.04 %

24H 0.04 %

7D 0.30 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/22	0.634	0.636	0.628	0.631	38,090.4	0
6/22/22	0.633	0.638	0.513	0.634	37,767.19	0
6/21/22	0.63	0.637	0.496	0.633	48,073.45	0
6/20/22	0.63	0.637	0.559	0.63	85,092.78	0
6/19/22	0.63	0.635	0.62	0.63	93,586.66	0
6/18/22	0.63	0.642	0.491	0.63	39,600.43	0
6/17/22	0.634	0.638	0.513	0.63	66,958.49	0
6/16/22	0.628	0.639	0.487	0.634	102,668.84	0
6/15/22	0.626	0.637	0.479	0.628	37,696.68	0
6/14/22	0.625	0.631	0.485	0.626	60,197.05	0
3/23/22	0.573	0.575	0.553	0.564	44,910.29	0
3/22/22	0.556	0.573	0.552	0.573	40,979.96	0
3/21/22	0.573	0.573	0.544	0.555	43,810.71	0
3/20/22	0.544	0.575	0.543	0.573	77,087.82	0
3/19/22	0.563	0.586	0.516	0.544	278,540.21	0
3/18/22	0.583	0.604	0.554	0.563	297,617.5	0
3/17/22	0.61	0.618	0.556	0.583	321,628.56	0
3/16/22	0.623	0.638	0.601	0.61	39,183.73	0
3/15/22	0.571	0.672	0.569	0.623	356,867.28	0
3/14/22	0.589	0.595	0.562	0.571	59,431.83	0
3/13/22	0.626	0.642	0.578	0.589	29,857.09	0
3/12/22	0.602	0.651	0.584	0.626	202,776.61	0
3/11/22	0.62	0.624	0.599	0.602	37,249.98	0
3/10/22	0.628	0.639	0.605	0.62	122,490.28	0
3/9/22	0.62	0.635	0.607	0.628	117,170.46	0
3/8/22	0.624	0.625	0.613	0.62	76,748.68	0
3/7/22	0.619	0.634	0.616	0.624	101,898.53	0
3/6/22	0.619	0.622	0.61	0.619	24,160.83	0
3/5/22	0.612	0.625	0.61	0.619	38,056.65	0
3/4/22	0.659	0.666	0.612	0.612	110,771.23	0
3/3/22	0.701	0.701	0.656	0.659	110,825.19	0
3/2/22	0.71	0.733	0.594	0.701	495,377.46	0
3/1/22	0.669	0.722	0.663	0.71	200,986.55	0
2/28/22	0.601	0.68	0.593	0.669	191,790.52	0
2/27/22	0.602	0.647	0.587	0.601	176,598.07	0
2/26/22	0.6	0.619	0.589	0.602	47,450.86	0
1/19/22	0.656	0.683	0.644	0.664	1,295,899.48	0
1/18/22	0.604	0.656	0.593	0.656	533,075.51	0
1/17/22	0.624	0.66	0.594	0.604	394,407.56	0
1/16/22	0.614	0.63	0.597	0.624	231,247.5	0
1/15/22	0.598	0.628	0.566	0.614	253,442.84	0
1/14/22	0.6	0.606	0.594	0.598	135,865.82	0
1/13/22	0.613	0.622	0.596	0.6	95,814.83	0
1/12/22	0.592	0.63	0.583	0.613	259,144.51	0
1/11/22	0.583	0.598	0.572	0.592	144,729.08	0
1/10/22	0.565	0.583	0.553	0.583	281,549.3	0
1/9/22	0.573	0.579	0.549	0.565	119,197.99	0
1/8/22	0.569	0.58	0.551	0.573	107,512.93	0
1/7/22	0.59	0.59	0.553	0.569	144,455.38	0
1/6/22	0.588	0.601	0.567	0.59	177,749.77	0
1/5/22	0.655	0.659	0.571	0.588	309,190.41	0
1/4/22	0.609	0.666	0.609	0.655	455,873.24	0
1/3/22	0.581	0.62	0.564	0.609	414,240.1	0
1/2/22	0.568	0.591	0.559	0.581	201,406.67	0
1/1/22	0.561	0.583	0.557	0.568	57,206.49	0
12/30/21	0.549	0.577	0.537	0.565	100,424.9	0
12/29/21	0.546	0.562	0.54	0.549	71,472.61	0
12/28/21	0.587	0.588	0.54	0.546	200,299.38	0
12/27/21	0.577	0.608	0.574	0.587	314,237.27	0
12/26/21	0.541	0.664	0.538	0.577	398,212.99	0
12/25/21	0.54	0.545	0.536	0.541	99,680.15	0
12/24/21	0.548	0.559	0.538	0.54	57,514.06	0
12/23/21	0.527	0.554	0.52	0.548	218,156.29	0
12/22/21	0.552	0.553	0.516	0.526	114,648.15	0
12/21/21	0.483	0.566	0.483	0.552	200,937.22	0
12/20/21	0.502	0.506	0.48	0.483	110,470.68	0
12/19/21	0.508	0.511	0.498	0.502	38,784.7	0
12/18/21	0.507	0.515	0.504	0.508	35,339.63	0
12/17/21	0.507	0.522	0.503	0.507	153,572.3	0
12/16/21	0.52	0.534	0.502	0.507	108,119.98	0
12/15/21	0.501	0.546	0.489	0.52	133,000.07	0
12/14/21	0.501	0.506	0.48	0.495	148,246.84	0
12/13/21	0.516	0.523	0.494	0.501	204,900.85	0
12/12/21	0.519	0.53	0.505	0.516	56,851.26	0
12/11/21	0.515	0.534	0.509	0.519	110,794.71	0
12/10/21	0.578	0.578	0.505	0.515	311,357.51	0
12/9/21	0.61	0.622	0.57	0.578	122,707.33	0
12/8/21	0.581	0.61	0.568	0.61	120,545.7	0
12/7/21	0.58	0.606	0.566	0.581	133,019.22	0
12/6/21	0.559	0.612	0.503	0.58	559,593.77	0
12/5/21	0.595	0.637	0.554	0.56	220,528.88	0
12/4/21	0.672	0.678	0.56	0.595	582,713.82	0
12/3/21	0.623	0.791	0.62	0.672	1,166,343.82	0
12/2/21	0.607	0.655	0.578	0.623	593,153.28	0
12/1/21	0.555	0.628	0.54	0.607	1,010,850.02	0
11/30/21	0.529	0.562	0.514	0.555	342,235.94	0
11/29/21	0.464	0.541	0.46	0.529	963,367.9	0
11/28/21	0.449	0.484	0.441	0.464	231,975.99	0
11/27/21	0.446	0.468	0.432	0.449	156,538.44	0
11/26/21	0.457	0.465	0.428	0.446	178,553.56	0

Similar Coins