Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001608 | $0.0002140 | $0.0001601 | $0.0001729 | $58.72 | $0 |
| 2017-04-02 | $0.0001729 | $0.0002197 | $0.0001650 | $0.0001763 | $155.14 | $0 |
| 2017-04-03 | $0.0001765 | $0.0002262 | $0.0001478 | $0.0001601 | $1,611.25 | $0 |
| 2017-04-04 | $0.0001604 | $0.0002040 | $0.0001573 | $0.0002040 | $89.76 | $0 |
| 2017-04-05 | $0.0002041 | $0.0002146 | $0.0001559 | $0.0001575 | $238.69 | $0 |
| 2017-04-06 | $0.0001576 | $0.0001901 | $0.0001576 | $0.0001892 | $21.20 | $0 |
| 2017-04-07 | $0.0001886 | $0.0001896 | $0.0001745 | $0.0001765 | $12.33 | $0 |
| 2017-04-08 | $0.0001759 | $0.0002007 | $0.0001636 | $0.0001999 | $122.08 | $0 |
| 2017-04-09 | $0.0002000 | $0.0002035 | $0.0001641 | $0.0001901 | $18.27 | $0 |
| 2017-04-10 | $0.0001900 | $0.0001905 | $0.0001654 | $0.0001781 | $82.32 | $0 |
| 2017-04-11 | $0.0001781 | $0.0001806 | $0.0001563 | $0.0001567 | $48.00 | $0 |
| 2017-04-12 | $0.0001566 | $0.0001805 | $0.0001317 | $0.0001320 | $76.39 | $0 |
| 2017-04-13 | $0.0001321 | $0.0001781 | $0.0001321 | $0.0001637 | $11.52 | $0 |
| 2017-04-14 | $0.0001638 | $0.0001744 | $0.0001399 | $0.0001401 | $3.89 | $0 |
| 2017-04-15 | $0.0001401 | $0.0001420 | $0.0001284 | $0.0001290 | $46.10 | $0 |
| 2017-04-16 | $0.0001290 | $0.0001662 | $0.0001180 | $0.0001538 | $36.53 | $0 |
| 2017-04-17 | $0.0001538 | $0.0001791 | $0.0001524 | $0.0001552 | $1.95 | $0 |
| 2017-04-18 | $0.0001552 | $0.0001824 | $0.0001552 | $0.0001818 | $0.9177 | $0 |
| 2017-04-19 | $0.0001818 | $0.0001823 | $0.0001808 | $0.0001809 | $0.1807 | $0 |
| 2017-04-20 | $0.0001572 | $0.0001861 | $0.0001571 | $0.0001598 | $2.55 | $0 |
| 2017-04-21 | $0.0001598 | $0.0001852 | $0.0001580 | $0.0001589 | $1.76 | $0 |
| 2017-04-22 | $0.0001590 | $0.0005681 | $0.0001571 | $0.0005420 | $69,016.70 | $0 |
| 2017-04-23 | $0.0005420 | $0.0006601 | $0.0003176 | $0.0005432 | $16,351.50 | $0 |
| 2017-04-24 | $0.0005443 | $0.0005454 | $0.0003041 | $0.0003375 | $1,157.21 | $0 |
| 2017-04-25 | $0.0003376 | $0.0005030 | $0.0003128 | $0.0004303 | $3,409.51 | $0 |
| 2017-04-26 | $0.0004304 | $0.0004341 | $0.00003877 | $0.0001281 | $4,368.14 | $0 |
| 2017-04-27 | $0.0001282 | $0.0001451 | $0.00009063 | $0.0001186 | $707.39 | $0 |
| 2017-04-28 | $0.0001186 | $0.0002071 | $0.0001036 | $0.0001448 | $923.05 | $0 |
| 2017-04-29 | $0.0001450 | $0.0001590 | $0.0001057 | $0.0001322 | $473.22 | $0 |
| 2017-04-30 | $0.0001322 | $0.0001617 | $0.0001184 | $0.0001617 | $170.27 | $0 |