Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001650 | $0.0005616 | $0.00009819 | $0.0002473 | $2,183.49 | $0 |
| 2017-02-02 | $0.0002473 | $0.0005568 | $0.00006016 | $0.0001720 | $889.17 | $0 |
| 2017-02-03 | $0.0001719 | $0.0002023 | $0.00003078 | $0.00005150 | $4,349.33 | $0 |
| 2017-02-04 | $0.00005157 | $0.00006222 | $0.00004086 | $0.00005214 | $413.25 | $0 |
| 2017-02-05 | $0.00005218 | $0.00005218 | $0.00004101 | $0.00005137 | $88.65 | $0 |
| 2017-02-06 | $0.00005142 | $0.00006238 | $0.00004119 | $0.00006229 | $867.43 | $0 |
| 2017-02-07 | $0.00006241 | $0.00006260 | $0.00004222 | $0.00005307 | $94.51 | $0 |
| 2017-02-08 | $0.00005312 | $0.00006382 | $0.00003189 | $0.00004252 | $516.95 | $0 |
| 2017-02-09 | $0.00004259 | $0.00004972 | $0.00002865 | $0.00004972 | $25.34 | $0 |
| 2017-02-10 | $0.00004978 | $0.00004995 | $0.00002955 | $0.00002966 | $7.92 | $0 |
| 2017-02-11 | $0.00002967 | $0.00003028 | $0.00002948 | $0.00003013 | $5.12 | $0 |
| 2017-02-12 | $0.00003011 | $0.00005016 | $0.00003006 | $0.00003997 | $22.35 | $0 |
| 2017-02-13 | $0.00003996 | $0.00004969 | $0.00003904 | $0.00004953 | $11.38 | $0 |
| 2017-02-14 | $0.00004959 | $0.00005058 | $0.00003015 | $0.00004018 | $52.96 | $0 |
| 2017-02-15 | $0.00004025 | $0.00007062 | $0.00004010 | $0.00007052 | $170.77 | $0 |
| 2017-02-16 | $0.00007054 | $0.0001136 | $0.00005041 | $0.00009247 | $926.43 | $0 |
| 2017-02-17 | $0.00009235 | $0.00009282 | $0.00004119 | $0.00006277 | $573.00 | $0 |
| 2017-02-18 | $0.00006295 | $0.00007426 | $0.00005263 | $0.00005272 | $52.58 | $0 |
| 2017-02-19 | $0.00005274 | $0.00006330 | $0.00005253 | $0.00006287 | $30.07 | $0 |
| 2017-02-20 | $0.00006292 | $0.00006483 | $0.00005220 | $0.00006480 | $3.20 | $0 |
| 2017-02-21 | $0.00006476 | $0.00006555 | $0.00005461 | $0.00005576 | $3.03 | $0 |
| 2017-02-22 | $0.00005574 | $0.00006752 | $0.00004414 | $0.00005587 | $32.24 | $0 |
| 2017-02-23 | $0.00005586 | $0.00005779 | $0.00004607 | $0.00004667 | $9.33 | $0 |
| 2017-02-24 | $0.00004691 | $0.00006989 | $0.00004528 | $0.00005868 | $5.50 | $0 |
| 2017-02-25 | $0.00005852 | $0.00006993 | $0.00004662 | $0.00005719 | $10.71 | $0 |
| 2017-02-26 | $0.00005721 | $0.00007005 | $0.00005651 | $0.00005826 | $70.61 | $0 |
| 2017-02-27 | $0.00005819 | $0.00007086 | $0.00004713 | $0.00004720 | $100.26 | $0 |
| 2017-02-28 | $0.00004723 | $0.0001062 | $0.00004687 | $0.00007080 | $580.40 | $0 |