CoinMetro Token (XCM) historical data and Live price

coinmetro-token

CoinMetro Token

XCM
$ 0.400072 + 1.932 % 0.00000698 BTC
MARKET CAP
121.297 M
24H VOLUME
160.383 k
CIRC.SUPPLY
303.189 M
MAX SUPPLY
330 M
Rank377
1H -0.32 %
24H 1.93 %
7D -9.15 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/210.4350.4980.430.457227,196.35138,605,503.92
4/25/210.4610.4680.4050.435320,181.41132,011,458.61
4/24/210.4520.4770.450.461100,145.52139,640,393.99
4/23/210.4730.4950.4450.452285,367.33136,903,889.16
4/22/210.5260.5270.4730.473170,994.55143,495,029.25
4/21/210.4920.5390.4840.526307,619.99159,617,110.39
4/20/210.5220.5410.4760.492361,833.17149,272,507.78
4/19/210.5360.5720.5180.522242,666.91158,222,832.32
4/18/210.5650.5950.5090.536310,381.22162,392,890.59
4/17/210.5790.6330.5470.565301,602.56171,222,863.85
4/16/210.5960.620.5790.579258,254.28175,681,473.84
4/15/210.6170.6330.580.596326,442.74180,743,765.85
4/14/210.6380.6450.6050.617355,742.74187,170,534.56
4/13/210.6520.6670.6090.638444,557.68193,412,237.06
4/12/210.6390.6630.630.652284,779.08197,572,612.48
4/11/210.6430.6620.6280.639197,119.02193,749,422.19
4/10/210.6650.670.5640.6431,127,832.43194,886,932.01
4/9/210.6720.6950.640.665552,003.17201,510,719.35
4/8/210.6640.6990.6270.672496,983.35203,618,512.03
4/7/210.670.7930.6010.6651,307,460.91201,527,016.34
4/6/210.5110.7810.5040.673,121,484.85203,188,664.37
4/5/210.4790.5130.4730.511430,788.12154,937,155.2
4/4/210.4820.4990.4710.479199,161.83145,171,121.82
4/3/210.4870.4950.4740.482282,754.75146,088,099.94
4/2/210.4690.50.4670.487201,605.93147,666,863.34
4/1/210.4850.4940.4680.469271,806.37142,065,952.5
3/31/210.4680.490.4670.485238,913.32147,105,281.97
3/30/210.4750.5120.4640.467449,921.88141,745,677.01
3/29/210.4810.490.470.475246,046.81143,889,244.85
3/28/210.4880.4910.4730.484101,695.15146,900,962.31
3/27/210.4850.5060.4830.488266,131.76147,912,185.42
3/26/210.4740.5070.4670.485220,980.71147,203,163.47
3/25/210.4830.4960.4720.474209,714.63143,657,264.98
3/24/210.4870.5280.4770.483485,218.93146,482,906.71
3/23/210.4890.5050.4810.487197,529.72147,730,357.84
3/22/210.5320.5370.4810.489354,910.23148,305,107.14
3/21/210.5280.5470.5190.532191,321.57161,180,827.94
3/20/210.5130.5280.4960.528498,837.89160,218,661.55
3/19/210.4960.5180.4950.513198,421.44155,408,125.27
3/18/210.5310.5310.4930.496254,635.42150,339,129.06
3/17/210.5030.5320.4310.531240,091.89160,959,436.94
3/16/210.4880.5130.4770.503311,477.29152,383,115.91
3/15/210.4950.4970.4730.488171,504.17147,966,868.31
3/14/210.490.5340.490.495178,233.85150,127,135.34
3/13/210.4840.5260.4780.49285,898.42148,712,361.48
3/12/210.5090.5390.4810.483242,830.24146,597,061.11
3/11/210.5340.5420.5010.509247,136.38154,389,746.27
3/10/210.5480.5610.5280.534274,378.62161,791,328.84
3/9/210.4940.5630.4890.548384,890.85166,196,320.61
3/8/210.4130.5090.4070.494464,593.64149,803,354.68
3/7/210.4570.470.3980.413478,976.92125,234,141.19
3/6/210.4750.4850.4560.457356,943.32138,573,973.54
3/5/210.4210.5260.4210.474423,090.47143,881,262.77
3/4/210.5420.5490.4190.421689,170.1127,616,871.92
3/3/210.5320.5930.5060.542820,162.67164,414,334.48
3/2/210.5650.5740.5240.532411,348.86161,331,537.14
3/1/210.5380.5790.520.565419,173.15171,405,625.65
2/28/210.5850.5990.5170.538493,414.5163,188,675.87
2/27/210.6090.6210.5590.585410,103.37177,265,800.28
2/26/210.6250.6440.5440.609600,374.41184,571,705.17
2/25/210.6420.6740.6080.625783,583.26189,456,834.54
2/24/210.5650.7220.5620.642941,908.96194,785,537.69
2/23/210.5460.6230.4050.5651,902,352.47171,282,525.75
2/22/210.5390.5710.510.546563,056.85165,713,201.59
2/21/210.5510.5730.5270.539398,509.83163,563,910.06
2/20/210.5180.5920.5150.551427,522.68166,978,770.34
2/19/210.5550.6070.5150.518852,983.43157,127,354.46
2/18/210.410.5890.410.5551,273,236.44168,229,765.58
2/17/210.3150.4730.3120.411,230,264.22124,192,624.28
2/16/210.2680.3150.2610.315436,545.2295,456,743.92
2/15/210.2570.2720.2480.268310,852.0481,201,914.45
2/14/210.260.2640.2570.257207,367.0977,916,378.84
2/13/210.2590.2630.2550.26195,173.4978,863,811.52
2/12/210.2630.2650.2550.259289,564.3478,598,167.84
2/11/210.260.2640.2560.262301,756.7979,607,278
2/10/210.2540.2650.2470.26333,657.2378,973,407.79
2/9/210.2360.2590.230.254357,620.2976,949,990.82
2/8/210.2320.2410.2240.236425,981.1271,686,401.91
2/7/210.2340.2340.2240.23296,470.7470,313,777.17
2/6/210.2240.240.2230.234202,263.7971,033,286.08
2/5/210.2160.2310.2110.224208,473.9567,983,925.42
2/4/210.2340.2430.2160.216285,830.4365,423,923.62
2/3/210.2310.2630.2310.234357,606.4370,820,106.11
2/2/210.2140.2350.2130.231345,707.4770,101,575.18
2/1/210.190.240.1860.214811,501.1364,956,996.67
1/31/210.1860.1980.1830.19279,476.4757,691,411.47
1/30/210.20.2060.1820.186210,112.5556,465,503.4
1/29/210.1780.1830.1770.178160,253.9454,035,713.01
1/28/210.1780.1840.1760.179186,422.6254,343,086.03
1/27/210.1850.1910.1760.178224,353.82853,996,163.284