Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00007080 | $0.0001065 | $0.00004722 | $0.00007335 | $960.67 | $0 |
| 2017-03-02 | $0.00007348 | $0.00007565 | $0.00004875 | $0.00007506 | $93.68 | $0 |
| 2017-03-03 | $0.00007504 | $0.00007682 | $0.00005037 | $0.00007650 | $191.88 | $0 |
| 2017-03-04 | $0.00007665 | $0.00007670 | $0.00005099 | $0.00006276 | $111.25 | $0 |
| 2017-03-05 | $0.00006271 | $0.00006276 | $0.00005013 | $0.00005068 | $4.05 | $0 |
| 2017-03-06 | $0.00005070 | $0.00007656 | $0.00005058 | $0.00007637 | $3.58 | $0 |
| 2017-03-07 | $0.00007639 | $0.00007653 | $0.00004819 | $0.00007341 | $44.06 | $0 |
| 2017-03-08 | $0.00007339 | $0.00008554 | $0.00004875 | $0.00005750 | $95.01 | $0 |
| 2017-03-09 | $0.00005752 | $0.00007096 | $0.00004693 | $0.00005942 | $40.38 | $0 |
| 2017-03-10 | $0.00005947 | $0.00007623 | $0.00004912 | $0.00005584 | $126.11 | $0 |
| 2017-03-11 | $0.00005582 | $0.00005969 | $0.00005582 | $0.00005892 | $5.24 | $0 |
| 2017-03-12 | $0.00005892 | $0.00006135 | $0.00005886 | $0.00006107 | $12.21 | $0 |
| 2017-03-13 | $0.00006109 | $0.00007396 | $0.00004877 | $0.00006160 | $1.18 | $0 |
| 2017-03-14 | $0.00006161 | $0.00006224 | $0.00006104 | $0.00006202 | $0.3588 | $0 |
| 2017-03-15 | $0.00004970 | $0.00005006 | $0.00004967 | $0.00004998 | $33.88 | $0 |
| 2017-03-16 | $0.00005005 | $0.00005032 | $0.00004889 | $0.00004893 | $4.95 | $0 |
| 2017-03-17 | $0.00004531 | $0.00004531 | $0.00004398 | $0.00004401 | $0.7044 | $0 |
| 2017-03-18 | $0.00004399 | $0.00004456 | $0.00002873 | $0.00002921 | $99.67 | $0 |
| 2017-03-19 | $0.00002930 | $0.0001048 | $0.00002930 | $0.0001037 | $873.32 | $0 |
| 2017-03-20 | $0.0001037 | $0.0001042 | $0.00006349 | $0.00007380 | $107.80 | $0 |
| 2017-03-21 | $0.00007388 | $0.00007448 | $0.00005464 | $0.00006723 | $19.86 | $0 |
| 2017-03-22 | $0.00006724 | $0.0001177 | $0.00006396 | $0.0001049 | $401.17 | $0 |
| 2017-03-23 | $0.0001050 | $0.0001053 | $0.00007258 | $0.00009347 | $13.53 | $0 |
| 2017-03-24 | $0.00009346 | $0.00009364 | $0.00005878 | $0.00007500 | $14.34 | $0 |
| 2017-03-25 | $0.00007492 | $0.0001044 | $0.00005517 | $0.00006809 | $242.70 | $0 |
| 2017-03-26 | $0.00006818 | $0.0003383 | $0.00005779 | $0.0001933 | $59,937.20 | $0 |
| 2017-03-27 | $0.0001944 | $0.0002555 | $0.0001467 | $0.0002196 | $4,024.53 | $0 |
| 2017-03-28 | $0.0002194 | $0.0002533 | $0.0001063 | $0.0001675 | $10,493.50 | $0 |
| 2017-03-29 | $0.0001674 | $0.0002399 | $0.0001625 | $0.0002392 | $3,073.06 | $0 |
| 2017-03-30 | $0.0002293 | $0.0002516 | $0.0001942 | $0.0001950 | $1,485.39 | $0 |
| 2017-03-31 | $0.0001951 | $0.0002250 | $0.0001596 | $0.0001608 | $239.57 | $0 |