Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00002264 | $0.00002275 | $0.00002263 | $0.00002270 | $1.83 | $0 |
| 2016-12-02 | $0.00002273 | $0.00003125 | $0.00002273 | $0.00003111 | $1.50 | $0 |
| 2016-12-03 | $0.00003112 | $0.00003113 | $0.00001536 | $0.00001542 | $5.14 | $0 |
| 2016-12-04 | $0.00001542 | $0.00003090 | $0.00001536 | $0.00001547 | $0.6094 | $0 |
| 2016-12-05 | $0.00001548 | $0.00002285 | $0.00001512 | $0.00002276 | $1.76 | $0 |
| 2016-12-06 | $0.00002276 | $0.00002297 | $0.00002276 | $0.00002293 | $1.25 | $0 |
| 2016-12-07 | $0.00002293 | $0.00003086 | $0.00002279 | $0.00003073 | $0.1538 | $0 |
| 2016-12-08 | $0.00003073 | $0.00003098 | $0.00003064 | $0.00003098 | $0.07752 | $0 |
| 2016-12-09 | $0.00002311 | $0.00002324 | $0.00001544 | $0.00001545 | $7.70 | $0 |
| 2016-12-10 | $0.00001546 | $0.00001553 | $0.00001546 | $0.00001553 | $1.77 | $0 |
| 2016-12-12 | $0.00003087 | $0.00003128 | $0.00003087 | $0.00003121 | $0.8504 | $0 |
| 2016-12-13 | $0.00003120 | $0.00003154 | $0.00002344 | $0.00002345 | $1.27 | $0 |
| 2016-12-14 | $0.00002342 | $0.00003128 | $0.00002332 | $0.00003125 | $0.07996 | $0 |
| 2016-12-15 | $0.00003126 | $0.00003126 | $0.00001556 | $0.00001557 | $11.90 | $0 |
| 2016-12-16 | $0.00001556 | $0.00002353 | $0.00001556 | $0.00001570 | $7.42 | $0 |
| 2016-12-17 | $0.00001570 | $0.00003165 | $0.00001570 | $0.00003163 | $43.99 | $0 |
| 2016-12-18 | $0.00003163 | $0.00003950 | $0.00002364 | $0.00002371 | $61.45 | $0 |
| 2016-12-19 | $0.00002372 | $0.00003174 | $0.00001585 | $0.00003171 | $43.67 | $0 |
| 2016-12-20 | $0.00003171 | $0.00003177 | $0.00001586 | $0.00001602 | $31.33 | $0 |
| 2016-12-21 | $0.00001602 | $0.00003236 | $0.00001599 | $0.00002503 | $64.09 | $0 |
| 2016-12-22 | $0.00002503 | $0.00002627 | $0.00002502 | $0.00002595 | $40.78 | $0 |
| 2016-12-23 | $0.00002594 | $0.00002738 | $0.00001769 | $0.00001843 | $2.58 | $0 |
| 2016-12-24 | $0.00001844 | $0.00003622 | $0.00001829 | $0.00002696 | $21.22 | $0 |
| 2016-12-25 | $0.00002696 | $0.00002699 | $0.00002587 | $0.00002690 | $0.1076 | $0 |
| 2016-12-26 | $0.00002689 | $0.00002740 | $0.00002689 | $0.00002721 | $6.37 | $0 |
| 2016-12-27 | $0.00002723 | $0.00003749 | $0.00002713 | $0.00003731 | $1.47 | $0 |
| 2016-12-28 | $0.00003733 | $0.00008706 | $0.00002866 | $0.00007806 | $514.47 | $0 |
| 2016-12-29 | $0.00007807 | $0.00007807 | $0.00003818 | $0.00004868 | $51.36 | $0 |
| 2016-12-30 | $0.00004867 | $0.00004867 | $0.00003794 | $0.00003844 | $14.09 | $0 |
| 2016-12-31 | $0.00003845 | $0.00004818 | $0.00003789 | $0.00004818 | $0.09641 | $0 |