Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0008847 | $0.0009046 | $0.0005081 | $0.0005258 | $0.9256 | $8,786.96 |
| 2016-03-02 | $0.0005248 | $0.001457 | $0.0005121 | $0.001398 | $0.8618 | $23,359.49 |
| 2016-03-03 | $0.001391 | $0.001425 | $0.0006585 | $0.0008729 | $0.08781 | $14,588.17 |
| 2016-03-04 | $0.0008766 | $0.001481 | $0.0008292 | $0.001307 | $1.20 | $21,841.48 |
| 2016-03-05 | $0.001309 | $0.001631 | $0.001309 | $0.001429 | $0.1433 | $23,875.24 |
| 2016-03-06 | $0.001421 | $0.001467 | $0.001278 | $0.001378 | $0.1382 | $23,024.23 |
| 2016-03-07 | $0.001493 | $0.001562 | $0.001389 | $0.001488 | $0.01529 | $24,863.47 |
| 2016-03-08 | $0.001499 | $0.001658 | $0.001016 | $0.001648 | $4.77 | $27,540.34 |
| 2016-03-09 | $0.001648 | $0.002098 | $0.001635 | $0.002098 | $17.64 | $35,066.06 |
| 2016-03-10 | $0.002106 | $0.002218 | $0.001836 | $0.001958 | $18.58 | $32,730.13 |
| 2016-03-11 | $0.001961 | $0.002150 | $0.001721 | $0.002073 | $326.58 | $34,639.38 |
| 2016-03-12 | $0.002073 | $0.002106 | $0.0005386 | $0.001963 | $297.43 | $32,803.83 |
| 2016-03-13 | $0.001960 | $0.002141 | $0.001736 | $0.002141 | $21.37 | $35,778.52 |
| 2016-03-14 | $0.002132 | $0.002140 | $0.001912 | $0.001920 | $0.02698 | $32,086.69 |
| 2016-03-15 | $0.001923 | $0.002020 | $0.001137 | $0.001145 | $17.65 | $19,130.01 |
| 2016-03-16 | $0.001139 | $0.001862 | $0.001125 | $0.001823 | $12.18 | $30,459.37 |
| 2016-03-17 | $0.001821 | $0.001872 | $0.0007057 | $0.0008704 | $27.48 | $14,547.02 |
| 2016-03-18 | $0.0008766 | $0.002230 | $0.0008266 | $0.001377 | $67.44 | $23,014.04 |
| 2016-03-19 | $0.001377 | $0.002230 | $0.001358 | $0.002162 | $106.52 | $36,127.48 |
| 2016-03-20 | $0.002154 | $0.002883 | $0.002154 | $0.002865 | $87.16 | $47,880.85 |
| 2016-03-21 | $0.002879 | $0.003149 | $0.001859 | $0.002966 | $454.77 | $49,569.16 |
| 2016-03-22 | $0.002945 | $0.003136 | $0.002816 | $0.002913 | $0.1388 | $48,678.38 |
| 2016-03-23 | $0.002834 | $0.003009 | $0.002808 | $0.002871 | $0.1368 | $47,982.13 |
| 2016-03-26 | $0.003257 | $0.003257 | $0.002595 | $0.002703 | $3.07 | $45,173.73 |
| 2016-03-27 | $0.002690 | $0.003016 | $0.002590 | $0.003016 | $0.02783 | $50,403.29 |
| 2016-03-28 | $0.003023 | $0.003080 | $0.002761 | $0.002934 | $2.47 | $49,039.70 |
| 2016-03-29 | $0.002933 | $0.002968 | $0.002359 | $0.002411 | $0.03977 | $40,290.28 |
| 2016-03-30 | $0.002399 | $0.003135 | $0.002394 | $0.003022 | $121.97 | $50,499.39 |
| 2016-03-31 | $0.003004 | $0.003044 | $0.002854 | $0.002881 | $0.006520 | $48,149.42 |