Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00004819 | $0.00005015 | $0.00004793 | $0.00004989 | $0.09991 | $0 |
| 2017-01-02 | $0.00004992 | $0.00005060 | $0.00002039 | $0.00003065 | $197.97 | $0 |
| 2017-01-03 | $0.00003065 | $0.00003132 | $0.00002044 | $0.00003132 | $15.26 | $0 |
| 2017-01-04 | $0.00003132 | $0.00003478 | $0.00002135 | $0.00003461 | $8.95 | $0 |
| 2017-01-05 | $0.00003464 | $0.0001321 | $0.00002201 | $0.0001314 | $875.42 | $0 |
| 2017-01-06 | $0.0001317 | $0.0001337 | $0.00002660 | $0.00003609 | $440.76 | $0 |
| 2017-01-07 | $0.00003614 | $0.00003631 | $0.00002471 | $0.00002726 | $39.96 | $0 |
| 2017-01-08 | $0.00002726 | $0.00003648 | $0.00002662 | $0.00003640 | $0.2912 | $0 |
| 2017-01-09 | $0.00003645 | $0.00003655 | $0.00003519 | $0.00003613 | $147.05 | $0 |
| 2017-01-10 | $0.00003611 | $0.00003659 | $0.00003604 | $0.00003630 | $7.60 | $0 |
| 2017-01-11 | $0.00003631 | $0.00005241 | $0.00003116 | $0.00003116 | $19.47 | $0 |
| 2017-01-12 | $0.00003111 | $0.00004822 | $0.00003023 | $0.00003221 | $3.36 | $0 |
| 2017-01-13 | $0.00003219 | $0.00003316 | $0.00003120 | $0.00003291 | $8.07 | $0 |
| 2017-01-14 | $0.00003296 | $0.00003340 | $0.00002437 | $0.00002456 | $31.82 | $0 |
| 2017-01-15 | $0.00002455 | $0.00003288 | $0.00001629 | $0.00003287 | $1.90 | $0 |
| 2017-01-16 | $0.00003287 | $0.00003330 | $0.00002485 | $0.00002494 | $18.99 | $0 |
| 2017-01-17 | $0.00002495 | $0.00006264 | $0.00002492 | $0.00005444 | $191.87 | $0 |
| 2017-01-18 | $0.00005448 | $0.00006422 | $0.00004305 | $0.00004415 | $19.26 | $0 |
| 2017-01-19 | $0.00004433 | $0.00008041 | $0.00003573 | $0.00004497 | $144.31 | $0 |
| 2017-01-20 | $0.00004495 | $0.00007162 | $0.00003554 | $0.00006265 | $29.14 | $0 |
| 2017-01-21 | $0.00006265 | $0.00007419 | $0.00005499 | $0.00007375 | $62.60 | $0 |
| 2017-01-22 | $0.00007374 | $0.00007500 | $0.00004494 | $0.00004618 | $4.09 | $0 |
| 2017-01-23 | $0.00004623 | $0.00007398 | $0.00004584 | $0.00007373 | $29.82 | $0 |
| 2017-01-24 | $0.00007285 | $0.00007285 | $0.00004461 | $0.00004461 | $37.56 | $0 |
| 2017-01-25 | $0.00004463 | $0.00009013 | $0.00004458 | $0.00009013 | $235.66 | $0 |
| 2017-01-26 | $0.00009015 | $0.00009977 | $0.00004513 | $0.00008258 | $82.77 | $0 |
| 2017-01-27 | $0.00008258 | $0.0002398 | $0.00008258 | $0.0002299 | $1,893.46 | $0 |
| 2017-01-28 | $0.0002299 | $0.0004239 | $0.0001380 | $0.0002765 | $4,488.04 | $0 |
| 2017-01-29 | $0.0002765 | $0.0003599 | $0.0001568 | $0.0002483 | $311.32 | $0 |
| 2017-01-30 | $0.0002483 | $0.0002951 | $0.0001105 | $0.0001105 | $116.05 | $0 |
| 2017-01-31 | $0.0001104 | $0.0003625 | $0.0001104 | $0.0001456 | $473.17 | $0 |