Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) 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 | $0.00002084 | $0.00002088 | $0.00001247 | $0.00001672 | $11.95 | $0 |
| 2016-04-02 | $0.00001674 | $0.00001688 | $0.00001260 | $0.00001262 | $2.69 | $0 |
| 2016-04-03 | $0.00001264 | $0.00001685 | $0.000008394 | $0.000008418 | $2.64 | $0 |
| 2016-04-04 | $0.000008426 | $0.00001267 | $0.000008422 | $0.00001264 | $30.51 | $0 |
| 2016-04-05 | $0.00001263 | $0.00001696 | $0.00001262 | $0.00001696 | $14.47 | $0 |
| 2016-04-06 | $0.00001697 | $0.00002123 | $0.00001269 | $0.00001270 | $39.84 | $0 |
| 2016-04-07 | $0.00001271 | $0.00002118 | $0.00001267 | $0.00001268 | $18.27 | $0 |
| 2016-04-08 | $0.00001269 | $0.00002127 | $0.000008404 | $0.00001261 | $14.04 | $0 |
| 2016-04-09 | $0.00001262 | $0.00001678 | $0.00001250 | $0.00001258 | $17.72 | $0 |
| 2016-04-10 | $0.00001259 | $0.00001267 | $0.00001258 | $0.00001267 | $0.2218 | $0 |
| 2016-04-12 | $0.00001271 | $0.00001282 | $0.00001269 | $0.00001276 | $0.2573 | $0 |
| 2016-04-13 | $0.00001276 | $0.00001700 | $0.00001276 | $0.00001695 | $0.08475 | $0 |
| 2016-04-14 | $0.00001696 | $0.00001701 | $0.00001271 | $0.00001273 | $10.24 | $0 |
| 2016-04-15 | $0.00001273 | $0.00001719 | $0.00001273 | $0.00001719 | $1.51 | $0 |
| 2016-04-16 | $0.00001719 | $0.00001730 | $0.00001290 | $0.00001722 | $1.84 | $0 |
| 2016-04-17 | $0.00001723 | $0.00001725 | $0.000008522 | $0.000008545 | $0.7237 | $0 |
| 2016-04-18 | $0.000008552 | $0.00001717 | $0.000008552 | $0.00001286 | $0.7773 | $0 |
| 2016-04-19 | $0.00001286 | $0.00001744 | $0.000008568 | $0.00001742 | $9.43 | $0 |
| 2016-04-20 | $0.00001742 | $0.00001772 | $0.00001738 | $0.00001766 | $0.1766 | $0 |
| 2016-04-21 | $0.00001324 | $0.00001773 | $0.000008832 | $0.00001348 | $11.34 | $0 |
| 2016-04-22 | $0.00001348 | $0.00002238 | $0.00001332 | $0.00001783 | $10.89 | $0 |
| 2016-04-23 | $0.00001783 | $0.00001801 | $0.00001777 | $0.00001801 | $17.72 | $0 |
| 2016-04-24 | $0.00001802 | $0.00002300 | $0.000009136 | $0.000009173 | $13.12 | $0 |
| 2016-04-25 | $0.000009171 | $0.00001391 | $0.000009072 | $0.000009228 | $1.43 | $0 |
| 2016-04-26 | $0.000009233 | $0.000009359 | $0.000009232 | $0.000009341 | $1.31 | $0 |
| 2016-04-27 | $0.000009302 | $0.000009307 | $0.000008883 | $0.000008894 | $1.04 | $0 |
| 2016-04-28 | $0.000008901 | $0.000008991 | $0.000008733 | $0.000008980 | $4.29 | $0 |
| 2016-04-29 | $0.000008980 | $0.000009108 | $0.000008920 | $0.000009102 | $0.6016 | $0 |
| 2016-04-30 | $0.000009102 | $0.000009112 | $0.000004482 | $0.000008964 | $1.30 | $0 |