Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003222 | $0.0003367 | $0.0003183 | $0.0003361 | $36.19 | $0 |
| 2017-11-02 | $0.0003364 | $0.0004249 | $0.0003364 | $0.0004219 | $19.17 | $0 |
| 2017-11-03 | $0.0004214 | $0.0004480 | $0.0004167 | $0.0004301 | $0.8601 | $0 |
| 2017-11-04 | $0.0003567 | $0.0004530 | $0.0003567 | $0.0003695 | $326.90 | $0 |
| 2017-11-05 | $0.0003688 | $0.0003746 | $0.0002918 | $0.0002951 | $13.22 | $0 |
| 2017-11-06 | $0.0002957 | $0.0002966 | $0.0002845 | $0.0002932 | $13.13 | $0 |
| 2017-11-07 | $0.0002818 | $0.0002856 | $0.0002795 | $0.0002855 | $1.66 | $0 |
| 2017-11-08 | $0.0002846 | $0.0003921 | $0.0002830 | $0.0003738 | $4.30 | $0 |
| 2017-11-09 | $0.0003734 | $0.0003734 | $0.0003542 | $0.0003554 | $6.79 | $0 |
| 2017-11-10 | $0.0003564 | $0.0003667 | $0.0002700 | $0.0003299 | $3.40 | $0 |
| 2017-11-11 | $0.0003287 | $0.0003405 | $0.0002493 | $0.0002546 | $232.71 | $0 |
| 2017-11-12 | $0.0002544 | $0.0003036 | $0.0001699 | $0.0001759 | $4.95 | $0 |
| 2017-11-13 | $0.0001761 | $0.0002622 | $0.0001748 | $0.0002607 | $56.07 | $0 |
| 2017-11-14 | $0.0002612 | $0.0003321 | $0.0001968 | $0.0002643 | $213.54 | $0 |
| 2017-11-15 | $0.0002645 | $0.0003662 | $0.0002066 | $0.0003632 | $12.07 | $0 |
| 2017-11-16 | $0.0003652 | $0.0003767 | $0.0002232 | $0.0002357 | $11.10 | $0 |
| 2017-11-17 | $0.0002353 | $0.0003994 | $0.0002323 | $0.0003858 | $0.7909 | $0 |
| 2017-11-18 | $0.0003843 | $0.0003855 | $0.0003726 | $0.0003828 | $0.7847 | $0 |
| 2017-11-19 | $0.0003107 | $0.0003121 | $0.0002320 | $0.0002414 | $27.60 | $0 |
| 2017-11-20 | $0.0002413 | $0.0003314 | $0.0002384 | $0.0003296 | $24.58 | $0 |
| 2017-11-21 | $0.0003297 | $0.0003304 | $0.0002390 | $0.0002428 | $2.50 | $0 |
| 2017-11-22 | $0.0002434 | $0.0002453 | $0.0002424 | $0.0002441 | $2.52 | $0 |
| 2017-11-23 | $0.0002461 | $0.0002462 | $0.0002414 | $0.0002414 | $155.21 | $0 |
| 2017-11-24 | $0.0002411 | $0.0003316 | $0.0002365 | $0.0003291 | $2.09 | $0 |
| 2017-11-25 | $0.0003284 | $0.0003402 | $0.0002563 | $0.0002625 | $165.76 | $0 |
| 2017-11-26 | $0.0002624 | $0.0003806 | $0.0002621 | $0.0003726 | $0.9316 | $0 |
| 2017-11-27 | $0.0003727 | $0.0003883 | $0.0002875 | $0.0002919 | $2.88 | $0 |
| 2017-11-28 | $0.0002927 | $0.0003987 | $0.0002898 | $0.0003975 | $744.39 | $0 |
| 2017-11-29 | $0.0003971 | $0.0006817 | $0.0003971 | $0.0004840 | $1,691.63 | $0 |
| 2017-11-30 | $0.0004914 | $0.0006251 | $0.0004825 | $0.0006026 | $82.09 | $0 |