Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.000008970 | $0.000009050 | $0.000008959 | $0.000009034 | $0.1828 | $0 |
| 2016-05-02 | $0.000009037 | $0.00001357 | $0.000009035 | $0.00001334 | $7.92 | $0 |
| 2016-05-03 | $0.00001334 | $0.00001352 | $0.00001328 | $0.00001351 | $0.3719 | $0 |
| 2016-05-05 | $0.000004476 | $0.000008970 | $0.000004459 | $0.000008960 | $139.02 | $0 |
| 2016-05-06 | $0.000008959 | $0.000009228 | $0.000008941 | $0.000009217 | $0.2067 | $0 |
| 2016-05-07 | $0.000009194 | $0.000009213 | $0.000009146 | $0.000009168 | $1.53 | $0 |
| 2016-05-08 | $0.000009171 | $0.000009188 | $0.000009123 | $0.000009172 | $0.09181 | $0 |
| 2016-05-09 | $0.000009171 | $0.000009250 | $0.000009131 | $0.000009209 | $0.5065 | $0 |
| 2016-05-10 | $0.000009210 | $0.000009239 | $0.000008979 | $0.000009036 | $0.04518 | $0 |
| 2016-05-11 | $0.000004541 | $0.000009077 | $0.000004529 | $0.000009053 | $1.06 | $0 |
| 2016-05-12 | $0.000009054 | $0.000009099 | $0.000008985 | $0.000009095 | $0.6912 | $0 |
| 2016-05-13 | $0.000009095 | $0.000009140 | $0.000004537 | $0.000004557 | $0.8318 | $0 |
| 2016-05-14 | $0.000004557 | $0.000009113 | $0.000004548 | $0.000004557 | $1.18 | $0 |
| 2016-05-15 | $0.000004557 | $0.000004562 | $0.000004556 | $0.000004556 | $0.5695 | $0 |
| 2016-05-16 | $0.000009135 | $0.000009153 | $0.000004529 | $0.000004543 | $10.59 | $0 |
| 2016-05-17 | $0.000004542 | $0.000009084 | $0.000004536 | $0.000004538 | $0.3105 | $0 |
| 2016-05-18 | $0.000004538 | $0.000004549 | $0.000004533 | $0.000004547 | $0.04774 | $0 |
| 2016-05-21 | $0.000004435 | $0.000004436 | $0.000004427 | $0.000004432 | $0.6222 | $0 |
| 2016-05-22 | $0.000004432 | $0.000004434 | $0.000004421 | $0.000004430 | $0.6219 | $0 |
| 2016-05-24 | $0.000004443 | $0.000008942 | $0.000004439 | $0.000008921 | $4.19 | $0 |
| 2016-05-25 | $0.000008920 | $0.000008956 | $0.000004474 | $0.000004495 | $6.84 | $0 |
| 2016-05-26 | $0.000004496 | $0.000004536 | $0.000004479 | $0.000004534 | $0.5395 | $0 |
| 2016-05-27 | $0.000004534 | $0.000004781 | $0.000004534 | $0.000004747 | $0.09020 | $0 |
| 2016-05-28 | $0.000005014 | $0.000005335 | $0.000004941 | $0.000005306 | $1.96 | $0 |
| 2016-05-29 | $0.000005300 | $0.000005540 | $0.000005122 | $0.000005256 | $26.28 | $0 |
| 2016-05-30 | $0.000005262 | $0.00001075 | $0.000005230 | $0.00001069 | $6.96 | $0 |
| 2016-05-31 | $0.00001068 | $0.00001093 | $0.00001045 | $0.00001045 | $1.58 | $0 |