Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00002264 | $0.00002653 | $0.00001431 | $0.00002175 | $206.85 | $0 |
| 2015-12-02 | $0.00002171 | $0.00002173 | $0.00001408 | $0.00001437 | $8.18 | $0 |
| 2015-12-03 | $0.00001437 | $0.00002184 | $0.00001430 | $0.00002166 | $6.12 | $0 |
| 2015-12-04 | $0.00002168 | $0.00002180 | $0.00001439 | $0.00002179 | $5.14 | $0 |
| 2015-12-05 | $0.00002182 | $0.00002242 | $0.00001477 | $0.00001556 | $1.25 | $0 |
| 2015-12-06 | $0.00001558 | $0.00001611 | $0.00001161 | $0.00001555 | $7.34 | $0 |
| 2015-12-07 | $0.00001560 | $0.00001982 | $0.00001169 | $0.00001978 | $4.96 | $0 |
| 2015-12-08 | $0.00001979 | $0.00001987 | $0.00001183 | $0.00001247 | $0.6426 | $0 |
| 2015-12-09 | $0.00001243 | $0.00002116 | $0.00001238 | $0.00002088 | $43.17 | $0 |
| 2015-12-10 | $0.00002090 | $0.00002098 | $0.00001646 | $0.00001662 | $3.12 | $0 |
| 2015-12-11 | $0.00001661 | $0.00001691 | $0.00001260 | $0.00001356 | $2.22 | $0 |
| 2015-12-12 | $0.00001357 | $0.00001709 | $0.000008506 | $0.000008700 | $0.6130 | $0 |
| 2015-12-13 | $0.000008700 | $0.000008805 | $0.000004338 | $0.000004337 | $4.67 | $0 |
| 2015-12-14 | $0.000004333 | $0.000008943 | $0.000004305 | $0.000008884 | $0.1074 | $0 |
| 2015-12-15 | $0.000008877 | $0.000009306 | $0.000008878 | $0.000009306 | $1.96 | $0 |
| 2015-12-16 | $0.000009304 | $0.000009304 | $0.000004439 | $0.000004549 | $3.50 | $0 |
| 2015-12-17 | $0.000004548 | $0.000004574 | $0.000004496 | $0.000004561 | $0.2212 | $0 |
| 2015-12-18 | $0.000004558 | $0.000004652 | $0.000004549 | $0.000004636 | $48.64 | $0 |
| 2015-12-19 | $0.000004635 | $0.000009292 | $0.000004622 | $0.000009246 | $8.54 | $0 |
| 2015-12-20 | $0.000009245 | $0.000009253 | $0.000004343 | $0.000008854 | $0.9692 | $0 |
| 2015-12-21 | $0.000008857 | $0.000008895 | $0.000004340 | $0.000008773 | $2.28 | $0 |
| 2015-12-22 | $0.000008749 | $0.000008874 | $0.000008710 | $0.000008731 | $2.73 | $0 |
| 2015-12-23 | $0.000008734 | $0.000008860 | $0.000004397 | $0.000008848 | $26.75 | $0 |
| 2015-12-24 | $0.000008848 | $0.000009167 | $0.000004526 | $0.000004550 | $0.4550 | $0 |
| 2015-12-25 | $0.000004548 | $0.000009124 | $0.000004521 | $0.000009113 | $12.57 | $0 |
| 2015-12-26 | $0.000009115 | $0.000009150 | $0.000008115 | $0.000008345 | $0.08355 | $0 |
| 2015-12-27 | $0.000008330 | $0.000008480 | $0.000004222 | $0.000004228 | $0.2202 | $0 |
| 2015-12-28 | $0.000004233 | $0.000004298 | $0.000004185 | $0.000004223 | $0.1423 | $0 |
| 2015-12-29 | $0.000004221 | $0.000008660 | $0.000004208 | $0.000008660 | $1.73 | $0 |
| 2015-12-30 | $0.000008666 | $0.000008688 | $0.000008442 | $0.000008543 | $0.8543 | $0 |