Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0002207 | $0.0002245 | $0.0001947 | $0.0002167 | $24.69 | $0 |
| 2017-07-02 | $0.0002166 | $0.0002258 | $0.0001970 | $0.0002249 | $35.23 | $0 |
| 2017-07-03 | $0.0002241 | $0.0002323 | $0.0002022 | $0.0002034 | $0.5085 | $0 |
| 2017-07-04 | $0.0002029 | $0.0002361 | $0.0001797 | $0.0001814 | $1.74 | $0 |
| 2017-07-05 | $0.0001813 | $0.0002353 | $0.0001767 | $0.0002339 | $210.39 | $0 |
| 2017-07-06 | $0.0002340 | $0.0002604 | $0.0002055 | $0.0002337 | $347.68 | $0 |
| 2017-07-07 | $0.0002339 | $0.0002563 | $0.0002250 | $0.0002500 | $163.01 | $0 |
| 2017-07-08 | $0.0002502 | $0.0002785 | $0.0002009 | $0.0002547 | $291.69 | $0 |
| 2017-07-09 | $0.0002549 | $0.0002807 | $0.0002277 | $0.0002500 | $178.12 | $0 |
| 2017-07-10 | $0.0002505 | $0.0002770 | $0.0002053 | $0.0002111 | $56.73 | $0 |
| 2017-07-11 | $0.0002106 | $0.0002594 | $0.0001844 | $0.0001854 | $43.19 | $0 |
| 2017-07-12 | $0.0001845 | $0.0002405 | $0.0001797 | $0.0002146 | $84.22 | $0 |
| 2017-07-13 | $0.0002148 | $0.0002175 | $0.0001862 | $0.0001874 | $15.46 | $0 |
| 2017-07-14 | $0.0001873 | $0.0002233 | $0.0001808 | $0.0002222 | $30.56 | $0 |
| 2017-07-15 | $0.0002219 | $0.0002223 | $0.0001791 | $0.0001792 | $35.51 | $0 |
| 2017-07-16 | $0.0001787 | $0.0002026 | $0.0001769 | $0.0001925 | $10.97 | $0 |
| 2017-07-17 | $0.0001923 | $0.0001990 | $0.0001593 | $0.0001774 | $31.86 | $0 |
| 2017-07-18 | $0.0001778 | $0.0002358 | $0.0001722 | $0.0002069 | $9.05 | $0 |
| 2017-07-19 | $0.0002072 | $0.0002387 | $0.0001822 | $0.0002036 | $329.77 | $0 |
| 2017-07-20 | $0.0002030 | $0.0002655 | $0.0002030 | $0.0002249 | $43.58 | $0 |
| 2017-07-21 | $0.0002266 | $0.0002498 | $0.0002095 | $0.0002401 | $18.47 | $0 |
| 2017-07-22 | $0.0001867 | $0.0002596 | $0.0001858 | $0.0002547 | $287.70 | $0 |
| 2017-07-23 | $0.0002547 | $0.0002571 | $0.0002191 | $0.0002478 | $34.67 | $0 |
| 2017-07-24 | $0.0002475 | $0.0002475 | $0.0002169 | $0.0002207 | $7.28 | $0 |
| 2017-07-25 | $0.0002206 | $0.0002222 | $0.0001961 | $0.0002047 | $2.05 | $0 |
| 2017-07-26 | $0.0002048 | $0.0002085 | $0.0001929 | $0.0002014 | $56.34 | $0 |
| 2017-07-27 | $0.0002020 | $0.0002073 | $0.0001784 | $0.0001857 | $50.07 | $0 |
| 2017-07-28 | $0.0001863 | $0.0002523 | $0.0001862 | $0.0002513 | $92.77 | $0 |
| 2017-07-29 | $0.0002503 | $0.0002510 | $0.0001869 | $0.0001903 | $173.68 | $0 |
| 2017-07-30 | $0.0001902 | $0.0002387 | $0.0001821 | $0.0002190 | $76.01 | $0 |
| 2017-07-31 | $0.0002192 | $0.0002300 | $0.0001892 | $0.0002289 | $35.65 | $0 |