Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0005996 | $0.0006062 | $0.0002096 | $0.0003268 | $1,108.18 | $0 |
| 2017-12-02 | $0.0003265 | $0.0004419 | $0.0003218 | $0.0004369 | $42.43 | $0 |
| 2017-12-03 | $0.0004373 | $0.0004727 | $0.0004344 | $0.0004693 | $11.73 | $0 |
| 2017-12-04 | $0.0003420 | $0.0003490 | $0.0003267 | $0.0003490 | $69.80 | $0 |
| 2017-12-05 | $0.0003497 | $0.0005903 | $0.0003471 | $0.0004691 | $485.84 | $0 |
| 2017-12-06 | $0.0004680 | $0.0006681 | $0.0004680 | $0.0005504 | $122.66 | $0 |
| 2017-12-07 | $0.0005494 | $0.0006423 | $0.0004546 | $0.0005194 | $4.34 | $0 |
| 2017-12-08 | $0.0005207 | $0.0005284 | $0.0004225 | $0.0004720 | $2.36 | $0 |
| 2017-12-09 | $0.0005989 | $0.0006122 | $0.0004446 | $0.0004493 | $205.44 | $0 |
| 2017-12-10 | $0.0004511 | $0.0006259 | $0.0004034 | $0.0006143 | $222.07 | $0 |
| 2017-12-11 | $0.0006099 | $0.0006767 | $0.0004953 | $0.0005035 | $19.82 | $0 |
| 2017-12-12 | $0.0005051 | $0.0005328 | $0.0004933 | $0.0005178 | $5.18 | $0 |
| 2017-12-13 | $0.0005183 | $0.0005252 | $0.0004781 | $0.0004928 | $3.71 | $0 |
| 2017-12-14 | $0.0004913 | $0.0005030 | $0.0004878 | $0.0004969 | $13.41 | $0 |
| 2017-12-15 | $0.0004976 | $0.0007158 | $0.0004975 | $0.0007049 | $486.42 | $0 |
| 2017-12-16 | $0.0007059 | $0.0007229 | $0.0005390 | $0.0005842 | $61.00 | $0 |
| 2017-12-17 | $0.0005843 | $0.0005990 | $0.0005661 | $0.0005722 | $141.91 | $0 |
| 2017-12-18 | $0.0005740 | $0.0007718 | $0.0005482 | $0.0007647 | $409.45 | $0 |
| 2017-12-19 | $0.0007653 | $0.0007681 | $0.0005115 | $0.0005291 | $77.69 | $0 |
| 2017-12-20 | $0.0005286 | $0.0006597 | $0.0004729 | $0.0006576 | $11.15 | $0 |
| 2017-12-21 | $0.0006593 | $0.0006931 | $0.0004544 | $0.0004698 | $466.93 | $0 |
| 2017-12-22 | $0.0004714 | $0.0004760 | $0.0002541 | $0.0004098 | $49.56 | $0 |
| 2017-12-23 | $0.0004137 | $0.0004697 | $0.0004079 | $0.0004334 | $107.64 | $0 |
| 2017-12-24 | $0.0004382 | $0.0005761 | $0.0004068 | $0.0005577 | $2.79 | $0 |
| 2017-12-25 | $0.0005635 | $0.0005799 | $0.0004101 | $0.0004183 | $101.23 | $0 |
| 2017-12-26 | $0.0004179 | $0.0006456 | $0.0003127 | $0.0006330 | $91.87 | $0 |
| 2017-12-27 | $0.0006335 | $0.0006624 | $0.0002962 | $0.0003110 | $48.03 | $0 |
| 2017-12-28 | $0.0003103 | $0.0005879 | $0.0002837 | $0.0005728 | $97.28 | $0 |
| 2017-12-29 | $0.0005787 | $0.0006050 | $0.0004238 | $0.0004360 | $116.43 | $0 |
| 2017-12-30 | $0.0004349 | $0.0005485 | $0.0003652 | $0.0003856 | $52.63 | $0 |
| 2017-12-31 | $0.0003814 | $0.0005697 | $0.0003799 | $0.0005571 | $57.31 | $0 |