Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0005212 | $0.0005820 | $0.0003754 | $0.0005410 | $970.73 | $0 |
| 2017-09-02 | $0.0005416 | $0.0005480 | $0.0003600 | $0.0003687 | $743.52 | $0 |
| 2017-09-03 | $0.0003689 | $0.0005162 | $0.0003546 | $0.0004617 | $26.83 | $0 |
| 2017-09-04 | $0.0004619 | $0.0004622 | $0.0003322 | $0.0003427 | $11.89 | $0 |
| 2017-09-05 | $0.0003445 | $0.0004498 | $0.0002567 | $0.0004415 | $1,347.46 | $0 |
| 2017-09-06 | $0.0004420 | $0.0004422 | $0.0002654 | $0.0003700 | $198.06 | $0 |
| 2017-09-07 | $0.0003693 | $0.0004179 | $0.0003150 | $0.0004170 | $118.55 | $0 |
| 2017-09-08 | $0.0004170 | $0.0004228 | $0.0002927 | $0.0003888 | $28.40 | $0 |
| 2017-09-09 | $0.0003896 | $0.0003967 | $0.0002944 | $0.0003040 | $27.36 | $0 |
| 2017-09-10 | $0.0003032 | $0.0003462 | $0.0002833 | $0.0003406 | $1.93 | $0 |
| 2017-09-11 | $0.0003400 | $0.0003501 | $0.0002931 | $0.0003368 | $11.80 | $0 |
| 2017-09-12 | $0.0003371 | $0.0003496 | $0.0002872 | $0.0002918 | $26.54 | $0 |
| 2017-09-13 | $0.0002907 | $0.0002917 | $0.0002646 | $0.0002714 | $3.26 | $0 |
| 2017-09-14 | $0.0002714 | $0.0002750 | $0.0001932 | $0.0001932 | $97.60 | $0 |
| 2017-09-15 | $0.0001947 | $0.0002428 | $0.0001947 | $0.0002231 | $121.41 | $0 |
| 2017-09-16 | $0.0002226 | $0.0003373 | $0.0002149 | $0.0002974 | $378.73 | $0 |
| 2017-09-17 | $0.0002972 | $0.0003265 | $0.0002489 | $0.0002962 | $529.72 | $0 |
| 2017-09-18 | $0.0002956 | $0.0003234 | $0.0002741 | $0.0002865 | $34.39 | $0 |
| 2017-09-19 | $0.0002872 | $0.0002887 | $0.0002706 | $0.0002743 | $5.62 | $0 |
| 2017-09-20 | $0.0002740 | $0.0002833 | $0.0002692 | $0.0002783 | $5.70 | $0 |
| 2017-09-21 | $0.0003121 | $0.0003122 | $0.0002511 | $0.0002900 | $35.48 | $0 |
| 2017-09-22 | $0.0002897 | $0.0003008 | $0.0002829 | $0.0002894 | $5.01 | $0 |
| 2017-09-23 | $0.0002886 | $0.0003037 | $0.0002617 | $0.0002652 | $27.83 | $0 |
| 2017-09-24 | $0.0002652 | $0.0002977 | $0.0002192 | $0.0002573 | $261.84 | $0 |
| 2017-09-25 | $0.0002571 | $0.0002779 | $0.0002570 | $0.0002754 | $35.12 | $0 |
| 2017-09-26 | $0.0002753 | $0.0002787 | $0.0002706 | $0.0002742 | $34.97 | $0 |
| 2017-09-27 | $0.0002767 | $0.0002957 | $0.0002757 | $0.0002945 | $9.41 | $0 |
| 2017-09-28 | $0.0002945 | $0.0002982 | $0.0002537 | $0.0002938 | $161.55 | $0 |
| 2017-09-29 | $0.0002936 | $0.0002962 | $0.0002499 | $0.0002920 | $56.77 | $0 |
| 2017-09-30 | $0.0002920 | $0.0003051 | $0.0002554 | $0.0003040 | $6.26 | $0 |