Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0001386 | $0.0001449 | $0.0001376 | $0.0001426 | $0.0001698 | $2,384.05 |
| 2016-02-02 | $0.0002777 | $0.0002811 | $0.0001435 | $0.0001453 | $14.42 | $2,428.79 |
| 2016-02-03 | $0.0001454 | $0.0002782 | $0.0001414 | $0.0002733 | $0.003751 | $4,567.68 |
| 2016-02-04 | $0.0002749 | $0.0002787 | $0.0002733 | $0.0002749 | $0.003773 | $4,594.37 |
| 2016-02-05 | $0.0001462 | $0.0001488 | $0.0001406 | $0.0001440 | $13.82 | $2,406.08 |
| 2016-02-06 | $0.0001432 | $0.0001435 | $0.0001406 | $0.0001416 | $11.16 | $2,367.00 |
| 2016-02-08 | $0.0001494 | $0.0001499 | $0.0001483 | $0.0001493 | $5.03 | $2,495.32 |
| 2016-02-09 | $0.0001493 | $0.0001502 | $0.0001438 | $0.0001441 | $0.001140 | $2,408.67 |
| 2016-02-10 | $0.0001441 | $0.0001501 | $0.0001416 | $0.0001457 | $0.001152 | $2,434.35 |
| 2016-02-11 | $0.0001732 | $0.0001847 | $0.0001593 | $0.0001601 | $0.001399 | $2,675.68 |
| 2016-02-12 | $0.0001605 | $0.0002081 | $0.0001582 | $0.0001955 | $0.001543 | $3,267.20 |
| 2016-02-13 | $0.0003894 | $0.0004741 | $0.0002863 | $0.0002949 | $17.86 | $4,928.86 |
| 2016-02-14 | $0.0002952 | $0.001183 | $0.0002759 | $0.001175 | $115.72 | $19,634.07 |
| 2016-02-15 | $0.001147 | $0.001182 | $0.001025 | $0.001069 | $4.18 | $17,861.18 |
| 2016-02-16 | $0.001069 | $0.001112 | $0.0005490 | $0.0008983 | $10.12 | $15,013.24 |
| 2016-02-17 | $0.0009139 | $0.001053 | $0.0007910 | $0.0008146 | $9.75 | $13,614.32 |
| 2016-02-18 | $0.0008135 | $0.0009468 | $0.0007246 | $0.0007513 | $57.82 | $12,556.19 |
| 2016-02-19 | $0.0007517 | $0.001278 | $0.0007272 | $0.001229 | $38.30 | $20,533.71 |
| 2016-02-20 | $0.001243 | $0.001581 | $0.0006763 | $0.0006926 | $62.27 | $11,574.52 |
| 2016-02-21 | $0.0006907 | $0.0006985 | $0.0006208 | $0.0006570 | $12.63 | $10,980.30 |
| 2016-02-22 | $0.0006549 | $0.0006727 | $0.0005532 | $0.0005680 | $4.20 | $9,492.31 |
| 2016-02-23 | $0.0005696 | $0.0006554 | $0.0005355 | $0.0005523 | $6.05 | $9,229.83 |
| 2016-02-24 | $0.0005528 | $0.0005853 | $0.0005448 | $0.0005849 | $4.22 | $9,775.47 |
| 2016-02-25 | $0.0005887 | $0.001362 | $0.0005061 | $0.001362 | $49.80 | $22,760.84 |
| 2016-02-26 | $0.001362 | $0.001370 | $0.001187 | $0.001220 | $50.00 | $20,396.00 |
| 2016-02-27 | $0.001231 | $0.001233 | $0.0008259 | $0.0008363 | $0.03476 | $13,977.46 |
| 2016-02-28 | $0.0008355 | $0.0008857 | $0.0008095 | $0.0008857 | $0.03681 | $14,802.58 |
| 2016-02-29 | $0.0008783 | $0.0008890 | $0.0008761 | $0.0008852 | $0.002120 | $14,793.87 |