Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0003262 | $0.0003304 | $0.00007361 | $0.00007621 | $19.70 | $1,270.71 |
| 2014-09-02 | $0.00007645 | $0.0003962 | $0.00007314 | $0.0003891 | $0.003130 | $6,487.75 |
| 2014-09-03 | $0.0003880 | $0.0003938 | $0.0003774 | $0.0003819 | $0.003073 | $6,369.18 |
| 2014-09-04 | $0.00007962 | $0.00008445 | $0.00007371 | $0.00008006 | $0.008009 | $1,335.23 |
| 2014-09-05 | $0.00008007 | $0.00008191 | $0.00007943 | $0.00008053 | $0.008056 | $1,343.03 |
| 2014-09-06 | $0.0003849 | $0.0003931 | $0.00007467 | $0.0003582 | $1.05 | $5,974.08 |
| 2014-09-07 | $0.0003565 | $0.0003622 | $0.0003387 | $0.0003431 | $0.001706 | $5,722.25 |
| 2014-09-09 | $0.0003541 | $0.0003555 | $0.0003533 | $0.0003533 | $9.60 | $5,892.61 |
| 2014-09-10 | $0.0003533 | $0.0003945 | $0.0003374 | $0.0003736 | $0.04495 | $6,231.38 |
| 2014-09-11 | $0.0003738 | $0.0003939 | $0.00007514 | $0.00007607 | $0.009135 | $1,269.02 |
| 2014-09-12 | $0.00007610 | $0.0003582 | $0.00007330 | $0.0003548 | $8.96 | $5,919.08 |
| 2014-09-13 | $0.0003551 | $0.0003581 | $0.0003383 | $0.0003495 | $2.36 | $5,829.99 |
| 2014-09-14 | $0.0003400 | $0.0003413 | $0.0003381 | $0.0003403 | $3.63 | $5,678.50 |
| 2014-09-15 | $0.0003403 | $0.0003474 | $0.0003382 | $0.0003462 | $3.69 | $5,776.33 |
| 2014-09-16 | $0.0003492 | $0.0003539 | $0.0003391 | $0.0003411 | $1.38 | $5,691.36 |
| 2014-09-17 | $0.0003406 | $0.0003430 | $0.00008240 | $0.00008842 | $10.97 | $1,475.45 |
| 2014-09-18 | $0.00008709 | $0.00008709 | $0.00001144 | $0.00001343 | $6.93 | $224.07 |
| 2014-09-19 | $0.0002146 | $0.0002708 | $0.0002107 | $0.0002689 | $41.37 | $4,487.10 |
| 2014-09-20 | $0.0002667 | $0.0002898 | $0.0001879 | $0.0002034 | $16.28 | $3,394.21 |
| 2014-09-21 | $0.0002028 | $0.0002263 | $0.0001880 | $0.0002039 | $30.58 | $3,402.06 |
| 2014-09-22 | $0.0002040 | $0.0002137 | $0.0002027 | $0.0002044 | $30.66 | $3,410.82 |
| 2014-09-23 | $0.0002189 | $0.0002586 | $0.0002114 | $0.0002528 | $0.7328 | $4,218.52 |
| 2014-09-24 | $0.0002524 | $0.0002605 | $0.0002499 | $0.0002545 | $0.7377 | $4,247.05 |
| 2014-09-25 | $0.0002412 | $0.0002478 | $0.0002405 | $0.0002409 | $0.02835 | $4,020.40 |
| 2014-09-26 | $0.0002411 | $0.0002445 | $0.00002700 | $0.0002387 | $1.53 | $3,983.67 |
| 2014-09-27 | $0.0002383 | $0.0002389 | $0.0002247 | $0.0002263 | $0.1133 | $3,775.88 |
| 2014-09-30 | $0.00004677 | $0.00007105 | $0.00003466 | $0.00004878 | $3.58 | $814.11 |