Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001770 | $0.001781 | $0.0007930 | $0.001367 | $5.18 | $0 |
| 2015-11-02 | $0.001369 | $0.001369 | $0.0007234 | $0.001311 | $70.45 | $0 |
| 2015-11-03 | $0.001314 | $0.001352 | $0.0001648 | $0.0001694 | $23.15 | $0 |
| 2015-11-04 | $0.0001695 | $0.001427 | $0.0001694 | $0.0003704 | $13.10 | $0 |
| 2015-11-05 | $0.0003673 | $0.0007445 | $0.0003371 | $0.0006800 | $5.66 | $0 |
| 2015-11-06 | $0.0006830 | $0.0006830 | $0.0002213 | $0.0004119 | $33.33 | $0 |
| 2015-11-07 | $0.0004117 | $0.001162 | $0.0003818 | $0.0004019 | $102.18 | $0 |
| 2015-11-08 | $0.0006917 | $0.001088 | $0.0004672 | $0.0009494 | $19.23 | $0 |
| 2015-11-09 | $0.0009545 | $0.0009545 | $0.0004697 | $0.0008556 | $50.95 | $0 |
| 2015-11-10 | $0.0008550 | $0.0008581 | $0.0004491 | $0.0006029 | $0.8933 | $0 |
| 2015-11-11 | $0.0006083 | $0.0006096 | $0.0004012 | $0.0005133 | $7.30 | $0 |
| 2015-11-12 | $0.0005182 | $0.0005659 | $0.0004908 | $0.0005343 | $20.32 | $0 |
| 2015-11-13 | $0.0005348 | $0.001543 | $0.0003462 | $0.001515 | $158.62 | $0 |
| 2015-11-14 | $0.001515 | $0.001522 | $0.0004428 | $0.0004428 | $97.95 | $0 |
| 2015-11-15 | $0.0004430 | $0.001287 | $0.0004171 | $0.0006499 | $146.29 | $0 |
| 2015-11-16 | $0.0006491 | $0.001068 | $0.0004537 | $0.0006946 | $155.29 | $0 |
| 2015-11-17 | $0.0006946 | $0.0007173 | $0.0004266 | $0.0007003 | $46.88 | $0 |
| 2015-11-18 | $0.0006993 | $0.0008293 | $0.0005675 | $0.0008197 | $96.03 | $0 |
| 2015-11-19 | $0.0008200 | $0.0008216 | $0.0004335 | $0.0004891 | $24.18 | $0 |
| 2015-11-20 | $0.0004896 | $0.0006121 | $0.0004116 | $0.0005960 | $17.48 | $0 |
| 2015-11-21 | $0.0005959 | $0.0006648 | $0.00008850 | $0.0004871 | $472.14 | $0 |
| 2015-11-22 | $0.0004872 | $0.0004872 | $0.00008065 | $0.00009087 | $69.20 | $0 |
| 2015-11-23 | $0.00009082 | $0.0002397 | $0.00006474 | $0.0001260 | $83.80 | $0 |
| 2015-11-24 | $0.0001260 | $0.0001700 | $0.00003535 | $0.00004161 | $182.73 | $0 |
| 2015-11-25 | $0.00004161 | $0.00007688 | $0.00002595 | $0.00003941 | $180.78 | $0 |
| 2015-11-26 | $0.00003940 | $0.00005698 | $0.00003288 | $0.00004938 | $619.03 | $0 |
| 2015-11-27 | $0.00004926 | $0.00004928 | $0.00001075 | $0.00001790 | $141.92 | $0 |
| 2015-11-28 | $0.00001786 | $0.00002497 | $0.000007068 | $0.00001072 | $116.79 | $0 |
| 2015-11-29 | $0.00001072 | $0.00001783 | $0.000003557 | $0.00001485 | $423.93 | $0 |
| 2015-11-30 | $0.00001486 | $0.00002275 | $0.00001111 | $0.00002264 | $30.67 | $0 |