Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0001601 | $0.0001953 | $0.0001601 | $0.0001919 | $2.18 | $0 |
| 2017-06-02 | $0.0001920 | $0.0001962 | $0.0001666 | $0.0001733 | $159.75 | $0 |
| 2017-06-03 | $0.0001732 | $0.0002036 | $0.0001702 | $0.0001779 | $57.75 | $0 |
| 2017-06-04 | $0.0001774 | $0.0002022 | $0.0001733 | $0.0002013 | $50.80 | $0 |
| 2017-06-05 | $0.0002013 | $0.0002148 | $0.0001801 | $0.0001881 | $377.34 | $0 |
| 2017-06-06 | $0.0001886 | $0.0002340 | $0.0001886 | $0.0002293 | $363.21 | $0 |
| 2017-06-07 | $0.0002293 | $0.0002299 | $0.0001841 | $0.0001874 | $180.74 | $0 |
| 2017-06-08 | $0.0001883 | $0.0002245 | $0.0001833 | $0.0002245 | $11.81 | $0 |
| 2017-06-09 | $0.0002241 | $0.0002265 | $0.0001965 | $0.0002245 | $1.32 | $0 |
| 2017-06-10 | $0.0002248 | $0.0002330 | $0.0002246 | $0.0002314 | $26.44 | $0 |
| 2017-06-11 | $0.0002313 | $0.0002366 | $0.0002002 | $0.0002085 | $24.42 | $0 |
| 2017-06-12 | $0.0002082 | $0.0002140 | $0.0001762 | $0.0002120 | $13.20 | $0 |
| 2017-06-13 | $0.0002113 | $0.0002209 | $0.0001878 | $0.0002168 | $53.50 | $0 |
| 2017-06-14 | $0.0002166 | $0.0002229 | $0.0001880 | $0.0001966 | $12.78 | $0 |
| 2017-06-15 | $0.0001966 | $0.0002003 | $0.0001703 | $0.0001907 | $11.92 | $0 |
| 2017-06-16 | $0.0001749 | $0.0001749 | $0.0001749 | $0.0001749 | $1.75 | $0 |
| 2017-06-17 | $0.0001749 | $0.0001749 | $0.0001749 | $0.0001749 | $0.8919 | $0 |
| 2017-06-18 | $0.0001749 | $0.0001998 | $0.0001749 | $0.0001749 | $281.67 | $0 |
| 2017-06-19 | $0.0001749 | $0.0001998 | $0.0001749 | $0.0001749 | $51.23 | $0 |
| 2017-06-20 | $0.0001749 | $0.0001998 | $0.0001749 | $0.0001749 | $8.88 | $0 |
| 2017-06-21 | $0.0001749 | $0.0001749 | $0.0001749 | $0.0001749 | $0.2623 | $0 |
| 2017-06-22 | $0.0001998 | $0.0001998 | $0.0001998 | $0.0001998 | $2.34 | $0 |
| 2017-06-23 | $0.0001998 | $0.0002187 | $0.0001879 | $0.0002153 | $70.08 | $0 |
| 2017-06-24 | $0.0002152 | $0.0002176 | $0.0001791 | $0.0002057 | $19.15 | $0 |
| 2017-06-25 | $0.0002052 | $0.0002104 | $0.0001958 | $0.0002016 | $40.97 | $0 |
| 2017-06-26 | $0.0002015 | $0.0002046 | $0.0001633 | $0.0001949 | $22.48 | $0 |
| 2017-06-27 | $0.0001949 | $0.0002014 | $0.0001671 | $0.0002011 | $88.34 | $0 |
| 2017-06-28 | $0.0002025 | $0.0002071 | $0.0001718 | $0.0002044 | $38.50 | $0 |
| 2017-06-29 | $0.0002042 | $0.0002050 | $0.0001747 | $0.0001769 | $4.44 | $0 |
| 2017-06-30 | $0.0001772 | $0.0002526 | $0.0001758 | $0.0002207 | $444.73 | $0 |