Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002899 | $0.003038 | $0.002899 | $0.002999 | $0.006788 | $50,128.54 |
| 2016-04-03 | $0.002433 | $0.003324 | $0.002433 | $0.003239 | $13.24 | $54,130.89 |
| 2016-04-04 | $0.003256 | $0.003349 | $0.003225 | $0.003349 | $0.003349 | $55,966.78 |
| 2016-04-05 | $0.003311 | $0.003311 | $0.001046 | $0.001735 | $156.24 | $28,999.69 |
| 2016-04-06 | $0.001732 | $0.001766 | $0.001173 | $0.001194 | $9.23 | $19,947.60 |
| 2016-04-07 | $0.001190 | $0.001748 | $0.0005523 | $0.001160 | $660.84 | $19,393.07 |
| 2016-04-08 | $0.001166 | $0.001193 | $0.0008852 | $0.0009575 | $11.12 | $16,002.53 |
| 2016-04-09 | $0.0009718 | $0.001062 | $0.0008734 | $0.0008734 | $0.08763 | $14,597.05 |
| 2016-04-10 | $0.0008842 | $0.0009084 | $0.0006645 | $0.0007672 | $4.65 | $12,821.46 |
| 2016-04-11 | $0.0007840 | $0.0007911 | $0.0006903 | $0.0007158 | $0.001613 | $11,962.54 |
| 2016-04-12 | $0.0007156 | $0.0007180 | $0.0006130 | $0.0006492 | $0.001462 | $10,849.59 |
| 2016-04-13 | $0.0006660 | $0.0007513 | $0.0006599 | $0.0007251 | $0.0001030 | $12,119.07 |
| 2016-04-14 | $0.0007244 | $0.001403 | $0.0007237 | $0.001389 | $36.28 | $23,212.25 |
| 2016-04-15 | $0.001389 | $0.001389 | $0.0009165 | $0.001366 | $60.97 | $22,836.22 |
| 2016-04-16 | $0.001367 | $0.001376 | $0.001042 | $0.001271 | $0.04229 | $21,248.18 |
| 2016-04-17 | $0.001272 | $0.001403 | $0.0008532 | $0.001232 | $16.73 | $20,589.86 |
| 2016-04-18 | $0.001231 | $0.001334 | $0.001209 | $0.001260 | $0.06300 | $21,058.99 |
| 2016-04-19 | $0.0009019 | $0.0009106 | $0.0004636 | $0.0004659 | $33.71 | $7,785.99 |
| 2016-04-20 | $0.0004673 | $0.0007069 | $0.0004213 | $0.0005842 | $18.30 | $9,764.37 |
| 2016-04-21 | $0.0005803 | $0.0006668 | $0.0004399 | $0.0006352 | $4.87 | $10,615.92 |
| 2016-04-22 | $0.0006295 | $0.0006463 | $0.0004222 | $0.0004413 | $0.1935 | $7,374.82 |
| 2016-04-23 | $0.0004401 | $0.001393 | $0.0003277 | $0.0007776 | $2,524.97 | $12,995.03 |
| 2016-04-24 | $0.0007752 | $0.001041 | $0.0006107 | $0.0009131 | $36.29 | $15,260.86 |
| 2016-04-25 | $0.0009195 | $0.0009207 | $0.0005001 | $0.0006567 | $5.10 | $10,974.82 |
| 2016-04-26 | $0.0006628 | $0.0006854 | $0.0003452 | $0.0005207 | $31.10 | $8,701.69 |
| 2016-04-27 | $0.0005264 | $0.0005271 | $0.0002033 | $0.0003060 | $40.45 | $5,113.73 |
| 2016-04-28 | $0.0003066 | $0.0003098 | $0.0001901 | $0.0002115 | $1.84 | $3,534.97 |
| 2016-04-29 | $0.0002115 | $0.0002937 | $0.0001973 | $0.0002315 | $32.68 | $3,869.40 |
| 2016-04-30 | $0.0002315 | $0.0002543 | $0.0002315 | $0.0002401 | $13.72 | $4,013.27 |