Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0003041 | $0.0003517 | $0.0002992 | $0.0003517 | $0.0003517 | $0 |
| 2017-10-02 | $0.0003515 | $0.0003523 | $0.0003058 | $0.0003082 | $3.08 | $0 |
| 2017-10-03 | $0.0003082 | $0.0003466 | $0.0002973 | $0.0003017 | $76.29 | $0 |
| 2017-10-04 | $0.0003024 | $0.0003374 | $0.0002937 | $0.0003374 | $4.80 | $0 |
| 2017-10-05 | $0.0003377 | $0.0003493 | $0.0003011 | $0.0003459 | $11.78 | $0 |
| 2017-10-06 | $0.0003459 | $0.0003540 | $0.0003452 | $0.0003514 | $11.08 | $0 |
| 2017-10-07 | $0.0003487 | $0.0003573 | $0.0003028 | $0.0003564 | $11.89 | $0 |
| 2017-10-08 | $0.0003555 | $0.0003588 | $0.0003102 | $0.0003221 | $50.98 | $0 |
| 2017-10-09 | $0.0003222 | $0.0003409 | $0.0002741 | $0.0003351 | $111.47 | $0 |
| 2017-10-10 | $0.0003350 | $0.0003877 | $0.0002837 | $0.0002858 | $319.80 | $0 |
| 2017-10-11 | $0.0002858 | $0.0002925 | $0.0002835 | $0.0002893 | $1.45 | $0 |
| 2017-10-12 | $0.0002896 | $0.0003797 | $0.0002888 | $0.0003797 | $22.49 | $0 |
| 2017-10-13 | $0.0003808 | $0.0004114 | $0.0003784 | $0.0003958 | $0.7732 | $0 |
| 2017-10-14 | $0.0003959 | $0.0003999 | $0.0003412 | $0.0003504 | $7.37 | $0 |
| 2017-10-15 | $0.0003511 | $0.0004107 | $0.0002728 | $0.0003415 | $8.38 | $0 |
| 2017-10-16 | $0.0003415 | $0.0004589 | $0.0003340 | $0.0003467 | $204.98 | $0 |
| 2017-10-17 | $0.0003467 | $0.0003477 | $0.0003322 | $0.0003360 | $10.02 | $0 |
| 2017-10-18 | $0.0003360 | $0.0003361 | $0.0003081 | $0.0003302 | $0.9905 | $0 |
| 2017-10-20 | $0.0003395 | $0.0003667 | $0.0003384 | $0.0003611 | $0.7221 | $0 |
| 2017-10-21 | $0.0003603 | $0.0004280 | $0.0003541 | $0.0004208 | $12.58 | $0 |
| 2017-10-22 | $0.0004210 | $0.0004247 | $0.0004023 | $0.0004192 | $0.6708 | $0 |
| 2017-10-23 | $0.0004186 | $0.0004216 | $0.0002832 | $0.0002939 | $48.66 | $0 |
| 2017-10-24 | $0.0002933 | $0.0002933 | $0.0002743 | $0.0002758 | $25.27 | $0 |
| 2017-10-25 | $0.0002759 | $0.0003447 | $0.0002691 | $0.0003441 | $20.63 | $0 |
| 2017-10-26 | $0.0003441 | $0.0003591 | $0.0003418 | $0.0003531 | $7.31 | $0 |
| 2017-10-27 | $0.0003532 | $0.0003598 | $0.0002869 | $0.0002874 | $16.46 | $0 |
| 2017-10-28 | $0.0002882 | $0.0004054 | $0.0002837 | $0.0004015 | $0.6309 | $0 |
| 2017-10-29 | $0.0004010 | $0.0004095 | $0.0003048 | $0.0003096 | $47.42 | $0 |
| 2017-10-30 | $0.0003078 | $0.0003700 | $0.0003048 | $0.0003074 | $8.11 | $0 |
| 2017-10-31 | $0.0003064 | $0.0004506 | $0.0003062 | $0.0003224 | $91.35 | $0 |