Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0002290 | $0.0002618 | $0.0001870 | $0.0001911 | $6.61 | $0 |
| 2017-08-02 | $0.0001911 | $0.0001928 | $0.0001860 | $0.0001889 | $98.64 | $0 |
| 2017-08-03 | $0.0001893 | $0.0001961 | $0.0001892 | $0.0001951 | $8.33 | $0 |
| 2017-08-04 | $0.0001951 | $0.0002298 | $0.0001938 | $0.0001999 | $32.61 | $0 |
| 2017-08-05 | $0.0001998 | $0.0002658 | $0.0001997 | $0.0002603 | $3.90 | $0 |
| 2017-08-06 | $0.0002604 | $0.0002634 | $0.0002279 | $0.0002582 | $23.91 | $0 |
| 2017-08-07 | $0.0002576 | $0.0002593 | $0.0002258 | $0.0002372 | $18.06 | $0 |
| 2017-08-08 | $0.0002374 | $0.0002785 | $0.0002355 | $0.0002737 | $1.13 | $0 |
| 2017-08-09 | $0.0002735 | $0.0003015 | $0.0002312 | $0.0003008 | $26.58 | $0 |
| 2017-08-10 | $0.0003009 | $0.0003099 | $0.0002987 | $0.0003083 | $4.62 | $0 |
| 2017-08-11 | $0.0002464 | $0.0002962 | $0.0002463 | $0.0002923 | $36.97 | $0 |
| 2017-08-12 | $0.0002555 | $0.0003060 | $0.0002529 | $0.0002710 | $30.36 | $0 |
| 2017-08-13 | $0.0002707 | $0.0003338 | $0.0002417 | $0.0003248 | $257.40 | $0 |
| 2017-08-14 | $0.0003250 | $0.0003452 | $0.0002786 | $0.0003452 | $49.47 | $0 |
| 2017-08-15 | $0.0003462 | $0.0003542 | $0.0002704 | $0.0002904 | $23.89 | $0 |
| 2017-08-16 | $0.0002908 | $0.0003515 | $0.0002765 | $0.0003514 | $19.43 | $0 |
| 2017-08-17 | $0.0003511 | $0.0003586 | $0.0002560 | $0.0002576 | $263.92 | $0 |
| 2017-08-18 | $0.0002568 | $0.0004325 | $0.0002520 | $0.0004112 | $1,364.47 | $0 |
| 2017-08-19 | $0.0004109 | $0.0004184 | $0.0002776 | $0.0003748 | $78.75 | $0 |
| 2017-08-20 | $0.0003731 | $0.0003738 | $0.0002847 | $0.0003665 | $8.65 | $0 |
| 2017-08-21 | $0.0003651 | $0.0004078 | $0.0003196 | $0.0003593 | $78.80 | $0 |
| 2017-08-22 | $0.0003601 | $0.0003601 | $0.0002734 | $0.0002866 | $97.00 | $0 |
| 2017-08-23 | $0.0002860 | $0.0003799 | $0.0002850 | $0.0002899 | $24.15 | $0 |
| 2017-08-24 | $0.0002900 | $0.0003057 | $0.0002877 | $0.0003035 | $75.10 | $0 |
| 2017-08-25 | $0.0003030 | $0.0003124 | $0.0003009 | $0.0003056 | $17.86 | $0 |
| 2017-08-26 | $0.0003057 | $0.0003478 | $0.0002989 | $0.0003042 | $134.93 | $0 |
| 2017-08-27 | $0.0003041 | $0.0003491 | $0.0003024 | $0.0003043 | $32.45 | $0 |
| 2017-08-28 | $0.0003040 | $0.0003459 | $0.0002938 | $0.0003067 | $41.93 | $0 |
| 2017-08-29 | $0.0003072 | $0.0003503 | $0.0003048 | $0.0003220 | $4.18 | $0 |
| 2017-08-30 | $0.0003216 | $0.0003721 | $0.0003169 | $0.0003211 | $84.61 | $0 |
| 2017-08-31 | $0.0003206 | $0.0005692 | $0.0002840 | $0.0005211 | $1,618.45 | $0 |