METM Coin Values METM
Digitaalvaluutade hoidmine ja haldamine kergust
Ole oma pank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-03-12 | $0.0045400 | $0.0045690 | $0.0046880 | $0.0045690 |
2019-03-13 | $0.0045690 | $0.0033670 | $0.0047720 | $0.0033660 |
2019-03-14 | $0.0033670 | $0.0045000 | $0.0045750 | $0.0033660 |
2019-03-15 | $0.0045000 | $0.0045870 | $0.006854 | $0.0038180 |
2019-03-16 | $0.0045870 | $0.0047360 | $0.0047870 | $0.0043930 |
2019-03-17 | $0.0047360 | $0.0040800 | $0.0046950 | $0.0040800 |
2019-03-18 | $0.0040800 | $0.0044320 | $0.0046880 | $0.0039490 |
2019-03-19 | $0.0044320 | $0.0039770 | $0.0044630 | $0.0039760 |
2019-03-20 | $0.0039770 | $0.0040140 | $0.0040440 | $0.0037640 |
2019-03-21 | $0.0040140 | $0.0031270 | $0.0043190 | $0.0021970 |
2019-03-22 | $0.0034320 | $0.0035580 | $0.0039950 | $0.0033890 |
2019-03-23 | $0.0035580 | $0.0034970 | $0.0037550 | $0.0034780 |
2019-03-24 | $0.0034970 | $0.0036820 | $0.0036830 | $0.0034580 |
2019-03-25 | $0.0036820 | $0.0035900 | $0.0036210 | $0.0033850 |
2019-03-26 | $0.0035900 | $0.0033160 | $0.0035990 | $0.0029540 |
2019-03-27 | $0.0033160 | $0.0038910 | $0.0044650 | $0.0033090 |
2019-03-28 | $0.0038910 | $0.0037920 | $0.0038400 | $0.0025600 |
2019-03-29 | $0.0037920 | $0.0032610 | $0.0039570 | $0.0032580 |
2019-03-30 | $0.0032610 | $0.0032350 | $0.0039150 | $0.0032340 |
2019-03-31 | $0.0032350 | $0.0039300 | $0.0042710 | $0.0032150 |
2019-04-01 | $0.0039300 | $0.0039150 | $0.0039150 | $0.0039150 |
2019-04-02 | $0.0039150 | $0.0029290 | $0.0045520 | $0.0027350 |
2019-04-03 | $0.0037930 | $0.0035460 | $0.0038670 | $0.0032240 |
2019-04-04 | $0.0035460 | $0.0037300 | $0.005035 | $0.0034780 |
2019-04-05 | $0.0037300 | $0.0039950 | $0.0039950 | $0.0039270 |
2019-04-06 | $0.0039950 | $0.0039920 | $0.005055 | $0.0037410 |
2019-04-07 | $0.0039920 | $0.0045380 | $0.0049120 | $0.0042150 |
2019-04-08 | $0.0045380 | $0.005577 | $0.005595 | $0.0046730 |
2019-04-09 | $0.005577 | $0.007040 | $0.007052 | $0.005430 |
2019-04-10 | $0.007040 | $0.005964 | $0.007083 | $0.005964 |
2019-04-11 | $0.005964 | $0.008097 | $0.008097 | $0.005552 |
2019-04-12 | $0.008097 | $0.008060 | $0.008063 | $0.006089 |
2019-04-13 | $0.008060 | $0.006313 | $0.008060 | $0.006313 |
2019-04-14 | $0.008060 | $0.008264 | $0.008264 | $0.006325 |
2019-04-15 | $0.008264 | $0.005450 | $0.007853 | $0.005450 |
2019-04-16 | $0.005450 | $0.005591 | $0.005675 | $0.005591 |
2019-04-17 | $0.005591 | $0.005495 | $0.005595 | $0.005011 |
2019-04-18 | $0.005495 | $0.0046550 | $0.005744 | $0.0046550 |
2019-04-19 | $0.0046550 | $0.008508 | $0.008508 | $0.0046420 |
2019-04-20 | $0.008508 | $0.008500 | $0.008500 | $0.008500 |
2019-04-21 | $0.008500 | $0.008321 | $0.008321 | $0.008321 |
2019-04-22 | $0.008321 | $0.008406 | $0.008406 | $0.0043830 |
2019-04-23 | $0.005312 | $0.005695 | $0.005695 | $0.005273 |
2019-04-24 | $0.005695 | $0.005541 | $0.005541 | $0.005541 |
2019-04-25 | $0.005541 | $0.005105 | $0.005105 | $0.005105 |
2019-04-26 | $0.005105 | $0.005221 | $0.005221 | $0.005221 |
2019-04-27 | $0.005221 | $0.005284 | $0.005284 | $0.005284 |
2019-04-28 | $0.005296 | $0.005274 | $0.005274 | $0.005274 |
2019-04-29 | $0.005274 | $0.0039170 | $0.005229 | $0.0039170 |
2019-04-30 | $0.0039170 | $0.0041100 | $0.0041100 | $0.0041100 |
2019-05-01 | $0.0041100 | $0.0040360 | $0.0040360 | $0.0040360 |
2019-05-02 | $0.0040360 | $0.0040320 | $0.0040320 | $0.0040320 |
2019-05-03 | $0.0040320 | $0.0042060 | $0.0042060 | $0.0042060 |
2019-05-04 | $0.0042060 | $0.0040900 | $0.0040900 | $0.0040900 |
2019-05-05 | $0.0040900 | $0.0040980 | $0.0040980 | $0.0040980 |
2019-05-06 | $0.0040980 | $0.0043430 | $0.0043430 | $0.0043430 |
2019-05-07 | $0.0043430 | $0.0042150 | $0.0042150 | $0.0042150 |
2019-05-08 | $0.0042150 | $0.007386 | $0.007386 | $0.0042860 |
2019-05-09 | $0.007386 | $0.007362 | $0.007362 | $0.007362 |
2019-05-10 | $0.007362 | $0.007433 | $0.007433 | $0.007433 |
2019-05-11 | $0.007433 | $0.008292 | $0.008292 | $0.008292 |
2019-05-12 | $0.008292 | $0.0048940 | $0.008107 | $0.0048940 |
2019-05-13 | $0.0048940 | $0.005094 | $0.005094 | $0.005094 |
2019-05-14 | $0.005094 | $0.005648 | $0.005648 | $0.005648 |
2019-05-15 | $0.005648 | $0.0047240 | $0.006467 | $0.0047240 |
2019-05-16 | $0.0047240 | $0.005025 | $0.005025 | $0.005025 |
2019-05-17 | $0.005025 | $0.0046520 | $0.0046520 | $0.0046520 |
2019-05-18 | $0.0046520 | $0.0044690 | $0.0044690 | $0.0044450 |
2019-05-19 | $0.0044690 | $0.0101800 | $0.0101800 | $0.0049830 |
2019-05-20 | $0.0101800 | $0.009832 | $0.009832 | $0.009832 |
2019-05-21 | $0.009832 | $0.007087 | $0.0099430 | $0.007087 |
2019-05-22 | $0.007087 | $0.006768 | $0.006768 | $0.006768 |
2019-05-23 | $0.006768 | $0.006828 | $0.006828 | $0.006828 |
2019-05-24 | $0.006828 | $0.006864 | $0.006939 | $0.006864 |
2019-05-25 | $0.006864 | $0.006916 | $0.006916 | $0.006916 |
2019-05-26 | $0.006916 | $0.007377 | $0.007377 | $0.007377 |
2019-05-27 | $0.007377 | $0.0046210 | $0.008699 | $0.0044850 |
2019-05-28 | $0.0046210 | $0.0046150 | $0.0046150 | $0.0046150 |
2019-05-29 | $0.0046150 | $0.0045830 | $0.0045830 | $0.0045830 |
2019-05-30 | $0.0045830 | $0.0043260 | $0.0043260 | $0.0043260 |
2019-05-31 | $0.0043260 | $0.0045460 | $0.0045460 | $0.0045460 |
2019-06-01 | $0.0045460 | $0.0045000 | $0.0045000 | $0.0045000 |
2019-06-02 | $0.0045000 | $0.0045780 | $0.0045780 | $0.0045780 |
2019-06-03 | $0.0045780 | $0.0040040 | $0.0044930 | $0.0040040 |
2019-06-04 | $0.0040040 | $0.0038670 | $0.0038670 | $0.0038670 |
2019-06-05 | $0.0038670 | $0.0039480 | $0.0039480 | $0.0039480 |
2019-06-06 | $0.0039480 | $0.0037440 | $0.0041160 | $0.0037440 |
2019-06-07 | $0.0037440 | $0.0037430 | $0.0044920 | $0.0037430 |
2019-06-08 | $0.0037430 | $0.0036710 | $0.005621 | $0.0036660 |
2019-06-09 | $0.0036710 | $0.0034710 | $0.0034760 | $0.0034710 |
2019-06-10 | $0.0034710 | $0.0037190 | $0.0037190 | $0.0037190 |
2019-06-11 | $0.0037190 | $0.0036770 | $0.0036770 | $0.0036770 |
2019-06-12 | $0.0036770 | $0.0032880 | $0.0039460 | $0.0032880 |
2019-06-13 | $0.0032880 | $0.0031890 | $0.0031890 | $0.0031890 |
2019-06-14 | $0.0031890 | $0.0032970 | $0.0032970 | $0.0032970 |
2019-06-15 | $0.0032970 | $0.0033650 | $0.0033650 | $0.0033650 |
2019-06-16 | $0.0033650 | $0.005897 | $0.005897 | $0.0033570 |
2019-06-17 | $0.005897 | $0.0038350 | $0.006015 | $0.0038350 |
2019-06-18 | $0.0038350 | $0.005684 | $0.005684 | $0.0037030 |
2019-06-19 | $0.005684 | $0.005781 | $0.005781 | $0.005781 |
2019-06-20 | $0.005781 | $0.005716 | $0.005850 | $0.005716 |
2019-06-21 | $0.005716 | $0.007963 | $0.007963 | $0.006217 |
2019-06-22 | $0.007963 | $0.008323 | $0.008323 | $0.008323 |
2019-06-23 | $0.008323 | $0.005551 | $0.0110700 | $0.005551 |
2019-06-24 | $0.005551 | $0.005621 | $0.005621 | $0.005621 |
2019-06-25 | $0.005621 | $0.0113900 | $0.0113900 | $0.005717 |
2019-06-26 | $0.0113900 | $0.006675 | $0.0120100 | $0.006675 |
2019-06-27 | $0.006675 | $0.005881 | $0.005881 | $0.005881 |
2019-06-28 | $0.005881 | $0.0117200 | $0.0117200 | $0.006187 |
2019-06-29 | $0.0117200 | $0.0120600 | $0.0120600 | $0.0120200 |
2019-06-30 | $0.0120600 | $0.0142100 | $0.0142100 | $0.005803 |
2019-07-01 | $0.0142100 | $0.006472 | $0.0144100 | $0.006472 |
2019-07-02 | $0.006472 | $0.006736 | $0.006736 | $0.006415 |
2019-07-03 | $0.006736 | $0.006980 | $0.006980 | $0.006980 |
2019-07-04 | $0.006980 | $0.006653 | $0.0127300 | $0.006540 |
2019-07-05 | $0.006653 | $0.006766 | $0.006766 | $0.006766 |
2019-07-06 | $0.006766 | $0.006914 | $0.006914 | $0.006768 |
2019-07-07 | $0.006914 | $0.007357 | $0.007357 | $0.007357 |
2019-07-08 | $0.007357 | $0.0137800 | $0.0137800 | $0.007523 |
2019-07-09 | $0.0137800 | $0.009237 | $0.0135400 | $0.007725 |
2019-07-10 | $0.009237 | $0.007262 | $0.008659 | $0.007262 |
2019-07-11 | $0.007262 | $0.006738 | $0.006757 | $0.006738 |
2019-07-12 | $0.006738 | $0.0118300 | $0.0118300 | $0.006910 |
2019-07-13 | $0.0118300 | $0.008068 | $0.0115600 | $0.007296 |
2019-07-14 | $0.008068 | $0.008592 | $0.008592 | $0.006785 |
2019-07-15 | $0.008592 | $0.006189 | $0.008667 | $0.006189 |
2019-07-16 | $0.006189 | $0.005629 | $0.005629 | $0.005391 |
2019-07-17 | $0.005629 | $0.008449 | $0.008663 | $0.005732 |
2019-07-18 | $0.008449 | $0.006331 | $0.009041 | $0.006134 |
2019-07-19 | $0.006331 | $0.006196 | $0.006198 | $0.006196 |
2019-07-20 | $0.006196 | $0.006404 | $0.006404 | $0.006404 |
2019-07-21 | $0.006404 | $0.006311 | $0.006311 | $0.006311 |
2019-07-22 | $0.006311 | $0.006082 | $0.006082 | $0.006082 |
2019-07-23 | $0.006082 | $0.005942 | $0.005942 | $0.005942 |
2019-07-24 | $0.005942 | $0.006066 | $0.006066 | $0.006066 |
2019-07-25 | $0.006066 | $0.006143 | $0.006143 | $0.006143 |
2019-07-26 | $0.006143 | $0.007673 | $0.007673 | $0.006138 |
2019-07-27 | $0.007673 | $0.0007150 | $0.007251 | $0.0007060 |
2019-07-28 | $0.0007150 | $0.0007280 | $0.0007280 | $0.0007280 |
2019-07-29 | $0.0007280 | $0.0010460 | $0.0031880 | $0.0007270 |
2019-07-30 | $0.0010460 | $0.0010410 | $0.0010410 | $0.0010410 |
2019-07-31 | $0.0010410 | $0.0010850 | $0.0010850 | $0.0010850 |
2019-08-01 | $0.0010850 | $0.0010550 | $0.0010570 | $0.0010550 |
2019-08-03 | $0.0037880 | $0.0038580 | $0.0038580 | $0.0038580 |
2019-08-04 | $0.0038580 | $0.0038630 | $0.0038630 | $0.0038580 |
2019-08-10 | $0.007119 | $0.005081 | $0.006775 | $0.005081 |
2019-08-11 | $0.005081 | $0.005079 | $0.005081 | $0.005079 |
2019-08-17 | $0.0043570 | $0.0047330 | $0.0047330 | $0.0043620 |
2019-08-18 | $0.0047330 | $0.0047630 | $0.0047630 | $0.0047330 |
2019-08-24 | $0.0035040 | $0.0034420 | $0.0034420 | $0.0034420 |
2019-08-25 | $0.0034420 | $0.0034360 | $0.0034420 | $0.0034360 |
2019-08-31 | $0.0029720 | $0.0029870 | $0.0029870 | $0.0029870 |
2019-09-01 | $0.0029870 | $0.0029890 | $0.0029890 | $0.0029870 |
2019-09-07 | $0.0021230 | $0.0022050 | $0.0022370 | $0.0022050 |
2019-09-08 | $0.0022050 | $0.0022140 | $0.0022140 | $0.0022050 |
2019-09-14 | $0.0030080 | $0.0029040 | $0.0030070 | $0.0029040 |
2019-09-15 | $0.0029040 | $0.0029070 | $0.0029070 | $0.0029040 |
2019-09-21 | $0.0026210 | $0.0029130 | $0.0029130 | $0.0025880 |
2019-09-22 | $0.0029130 | $0.0029130 | $0.0029130 | $0.0029130 |
2019-09-28 | $0.0023780 | $0.0018080 | $0.0023830 | $0.0018080 |
2019-09-29 | $0.0018080 | $0.0018170 | $0.0018170 | $0.0018080 |
2019-10-05 | $0.0012330 | $0.0012350 | $0.0012350 | $0.0012350 |
2019-10-06 | $0.0012350 | $0.0012390 | $0.0012390 | $0.0012350 |
2019-10-12 | $0.0020700 | $0.0020880 | $0.0020880 | $0.0020880 |
2019-10-13 | $0.0020880 | $0.0020880 | $0.0020880 | $0.0020880 |
2019-10-19 | $0.0014350 | $0.0014370 | $0.0014370 | $0.0014370 |
2019-10-20 | $0.0014370 | $0.0014380 | $0.0014380 | $0.0014370 |
2019-10-26 | $0.0014600 | $0.0012480 | $0.0014320 | $0.0012480 |
2019-10-27 | $0.0012480 | $0.0012640 | $0.0012640 | $0.0012480 |
2019-11-02 | $0.0015740 | $0.0015830 | $0.0015830 | $0.0015830 |
2019-11-03 | $0.0015830 | $0.0015910 | $0.0015910 | $0.0015830 |
2019-11-09 | $0.0020220 | $0.0010220 | $0.0020360 | $0.0010220 |
2019-11-10 | $0.0010220 | $0.0010210 | $0.0010220 | $0.0010210 |
2019-11-16 | $0.0007650 | $0.0010940 | $0.0010940 | $0.0007760 |
2019-11-17 | $0.0010940 | $0.0010950 | $0.0010950 | $0.0010940 |
2019-11-23 | $0.0009000 | $0.0006100 | $0.0009130 | $0.0006100 |
2019-11-24 | $0.0006100 | $0.0006100 | $0.0006100 | $0.0006100 |
2019-11-30 | $0.0006200 | $0.0006080 | $0.0006080 | $0.0006080 |
2019-12-01 | $0.0006080 | $0.0006060 | $0.0006080 | $0.0006060 |
2019-12-07 | $0.0008310 | $0.0008270 | $0.0008270 | $0.0008270 |
2019-12-08 | $0.0008270 | $0.0008280 | $0.0008280 | $0.0008270 |
2019-12-14 | $0.0005440 | $0.0005340 | $0.0005340 | $0.0005340 |
2019-12-15 | $0.0005340 | $0.0005340 | $0.0005340 | $0.0005340 |
2019-12-28 | $0.0009480 | $0.0009600 | $0.0009600 | $0.0009600 |
2019-12-29 | $0.0009600 | $0.0009600 | $0.0009600 | $0.0009600 |
2020-01-04 | $0.0010060 | $0.0010060 | $0.0010060 | $0.0010060 |
2020-01-05 | $0.0010060 | $0.0010110 | $0.0010110 | $0.0010060 |
2020-01-11 | $0.0022930 | $0.0022470 | $0.0022470 | $0.0022470 |
2020-01-12 | $0.0022470 | $0.0022360 | $0.0022470 | $0.0022360 |
2020-02-29 | $0.0013080 | $0.0012820 | $0.0012820 | $0.0012820 |
2020-03-01 | $0.0012820 | $0.0012930 | $0.0012930 | $0.0012820 |
2020-08-29 | $0.0002310 | $0.0002300 | $0.0002300 | $0.0002300 |
2020-08-30 | $0.0002300 | $0.0002300 | $0.0002300 | $0.0002300 |
2020-09-05 | $0.0002090 | $0.0002030 | $0.0002030 | $0.0002030 |
2020-09-06 | $0.0002030 | $0.0002040 | $0.0002040 | $0.0002040 |
2020-09-12 | $0.0002080 | $0.0002090 | $0.0002090 | $0.0002090 |
2020-09-13 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 |
2020-09-19 | $0.0002190 | $0.0002220 | $0.0002220 | $0.0002220 |
2020-09-20 | $0.0002220 | $0.0002210 | $0.0002210 | $0.0002210 |
2020-09-26 | $0.0002140 | $0.0002150 | $0.0002150 | $0.0002150 |
2020-09-27 | $0.0002150 | $0.0002150 | $0.0002150 | $0.0002150 |
2020-10-03 | $0.0002120 | $0.0002110 | $0.0002110 | $0.0002110 |
2020-10-04 | $0.0002110 | $0.0002120 | $0.0002120 | $0.0002110 |
2020-10-10 | $0.0002210 | $0.0002260 | $0.0002260 | $0.0002260 |
2020-10-11 | $0.0002260 | $0.0002260 | $0.0002260 | $0.0002260 |
2020-10-17 | $0.0002260 | $0.0002270 | $0.0002270 | $0.0002270 |
2020-10-18 | $0.0002270 | $0.0002270 | $0.0002270 | $0.0002270 |
MetaMorph is a project that aims to facilitate the swap of different cryptocurrencies through a user-friendly exchange platform. The MetaMorph exchange platform offers the chance to store and swap coins securely through the user wallet without the need to share private keys. Other features of the platform are the portfolio charts, reports and private keys backup.
The METM token is an Ethereum-based utility ERC20 token used to grant discounts on fees when transactions are performed within the MetaMorph platform.
Sorry, detailed technology about MetaMorph is not currently available
Sorry, detailed features about MetaMorph is not currently available