Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001724 | $0.0001987 | $0.0001724 | $0.0001912 | $1.91 | $3,193.58 |
| 2015-04-02 | $0.0001911 | $0.0001948 | $0.00008252 | $0.00008670 | $2.72 | $1,448.30 |
| 2015-04-03 | $0.00008746 | $0.00009120 | $0.00007860 | $0.00008518 | $2.68 | $1,422.88 |
| 2015-04-04 | $0.00008410 | $0.00008867 | $0.00008073 | $0.00008073 | $2.54 | $1,348.57 |
| 2015-04-05 | $0.0001050 | $0.0001234 | $0.00009762 | $0.0001187 | $1.68 | $1,982.16 |
| 2015-04-06 | $0.0001178 | $0.0001228 | $0.0001070 | $0.0001100 | $1.56 | $1,837.95 |
| 2015-04-07 | $0.00003901 | $0.00004167 | $0.00003763 | $0.00004167 | $3.47 | $696.14 |
| 2015-04-08 | $0.00004095 | $0.0001087 | $0.00004022 | $0.00009732 | $0.0009647 | $1,625.73 |
| 2015-04-09 | $0.00009734 | $0.00009832 | $0.00009012 | $0.00009771 | $0.0009686 | $1,632.22 |
| 2015-04-10 | $0.00009787 | $0.0001114 | $0.00009331 | $0.0001031 | $0.01321 | $1,723.01 |
| 2015-04-11 | $0.0001037 | $0.0001102 | $0.0001012 | $0.0001066 | $0.01365 | $1,780.75 |
| 2015-04-12 | $0.0001066 | $0.0001066 | $0.0001049 | $0.0001055 | $0.01350 | $1,761.54 |
| 2015-04-15 | $0.00008309 | $0.00008655 | $0.00003283 | $0.00008453 | $0.8762 | $1,412.00 |
| 2015-04-16 | $0.00008449 | $0.00008578 | $0.000003917 | $0.000004071 | $0.5920 | $68.01 |
| 2015-04-17 | $0.000004071 | $0.00001960 | $0.000001277 | $0.00001317 | $9.19 | $219.94 |
| 2015-04-18 | $0.00001316 | $0.00002840 | $0.00001309 | $0.00002222 | $1.04 | $371.12 |
| 2015-04-19 | $0.00002215 | $0.00002277 | $0.00002146 | $0.00002252 | $0.3459 | $376.12 |
| 2015-04-20 | $0.00002252 | $0.00002707 | $0.00002083 | $0.00002173 | $1.05 | $362.94 |
| 2015-04-21 | $0.00002182 | $0.00002182 | $0.00001867 | $0.00001961 | $0.9512 | $327.51 |
| 2015-04-23 | $0.00002109 | $0.00002138 | $0.00001873 | $0.00001930 | $1.28 | $322.47 |
| 2015-04-24 | $0.00001910 | $0.00005311 | $0.00001857 | $0.00005129 | $53.58 | $856.89 |
| 2015-04-25 | $0.00005151 | $0.00005228 | $0.000008008 | $0.00004235 | $1.86 | $707.47 |
| 2015-04-26 | $0.00004227 | $0.00004253 | $0.000008238 | $0.000008357 | $0.0003127 | $139.60 |
| 2015-04-27 | $0.000008358 | $0.00003324 | $0.000007958 | $0.00003283 | $1.15 | $548.49 |
| 2015-04-28 | $0.00003283 | $0.00003323 | $0.00002869 | $0.00002937 | $1.03 | $490.56 |
| 2015-04-29 | $0.00001905 | $0.00001999 | $0.000008521 | $0.00001966 | $0.006871 | $328.36 |
| 2015-04-30 | $0.00001969 | $0.00002106 | $0.00001850 | $0.00002004 | $0.007897 | $334.81 |