Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0001618 | $0.0001711 | $0.0001231 | $0.0001564 | $116.97 | $0 |
| 2017-05-02 | $0.0001563 | $0.0001601 | $0.0001289 | $0.0001598 | $43.69 | $0 |
| 2017-05-03 | $0.0001599 | $0.0001616 | $0.0001303 | $0.0001341 | $24.39 | $0 |
| 2017-05-04 | $0.0001342 | $0.0001609 | $0.0001196 | $0.0001230 | $96.98 | $0 |
| 2017-05-05 | $0.0001233 | $0.0001604 | $0.0001071 | $0.0001244 | $80.77 | $0 |
| 2017-05-06 | $0.0001245 | $0.0001260 | $0.0001082 | $0.0001105 | $35.17 | $0 |
| 2017-05-07 | $0.0001106 | $0.0001277 | $0.0001092 | $0.0001277 | $28.67 | $0 |
| 2017-05-08 | $0.0001278 | $0.0001551 | $0.0001144 | $0.0001551 | $212.64 | $0 |
| 2017-05-09 | $0.0001552 | $0.0001650 | $0.0001041 | $0.0001053 | $257.25 | $0 |
| 2017-05-10 | $0.0001054 | $0.0001421 | $0.0001049 | $0.0001055 | $39.13 | $0 |
| 2017-05-11 | $0.0001057 | $0.0001301 | $0.0001045 | $0.0001278 | $2.19 | $0 |
| 2017-05-12 | $0.0001279 | $0.0001459 | $0.0001069 | $0.0001359 | $67.14 | $0 |
| 2017-05-13 | $0.0001356 | $0.0001395 | $0.0001039 | $0.0001064 | $18.46 | $0 |
| 2017-05-14 | $0.0001068 | $0.0001452 | $0.0001067 | $0.0001432 | $5.48 | $0 |
| 2017-05-15 | $0.0001433 | $0.0001435 | $0.0001216 | $0.0001385 | $0.5069 | $0 |
| 2017-05-16 | $0.0001383 | $0.0001384 | $0.0001036 | $0.0001044 | $58.08 | $0 |
| 2017-05-17 | $0.0001043 | $0.0001450 | $0.0001032 | $0.0001088 | $3.55 | $0 |
| 2017-05-18 | $0.0001087 | $0.0001699 | $0.0001086 | $0.0001696 | $299.89 | $0 |
| 2017-05-19 | $0.0001697 | $0.0001735 | $0.0001336 | $0.0001572 | $198.06 | $0 |
| 2017-05-20 | $0.0001570 | $0.0001617 | $0.0001372 | $0.0001433 | $18.82 | $0 |
| 2017-05-21 | $0.0001432 | $0.0001647 | $0.0001407 | $0.0001423 | $144.29 | $0 |
| 2017-05-22 | $0.0001428 | $0.0001768 | $0.0001416 | $0.0001477 | $35.27 | $0 |
| 2017-05-23 | $0.0001475 | $0.0002265 | $0.0001475 | $0.0001807 | $807.11 | $0 |
| 2017-05-24 | $0.0001809 | $0.0002723 | $0.0001809 | $0.0002440 | $271.55 | $0 |
| 2017-05-25 | $0.0002435 | $0.0002761 | $0.0001902 | $0.0002306 | $160.79 | $0 |
| 2017-05-26 | $0.0002289 | $0.0002843 | $0.0001740 | $0.0001784 | $585.83 | $0 |
| 2017-05-27 | $0.0001790 | $0.0001924 | $0.0001508 | $0.0001831 | $89.67 | $0 |
| 2017-05-28 | $0.0001842 | $0.0002057 | $0.0001778 | $0.0001958 | $20.48 | $0 |
| 2017-05-29 | $0.0001954 | $0.0002048 | $0.0001689 | $0.0002048 | $10.79 | $0 |
| 2017-05-30 | $0.0002050 | $0.0002084 | $0.0001725 | $0.0001745 | $61.48 | $0 |
| 2017-05-31 | $0.0001752 | $0.0001998 | $0.0001522 | $0.0001599 | $79.71 | $0 |