Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0005593 | $0.0005596 | $0.0003873 | $0.0004051 | $12.15 | $0 |
| 2018-01-02 | $0.0004050 | $0.0004179 | $0.0003911 | $0.0004119 | $12.36 | $0 |
| 2018-01-03 | $0.0006115 | $0.0006143 | $0.0004494 | $0.0006051 | $92.21 | $0 |
| 2018-01-04 | $0.0006084 | $0.0006182 | $0.0004310 | $0.0006071 | $86.41 | $0 |
| 2018-01-05 | $0.0006072 | $0.0006846 | $0.0003205 | $0.0006788 | $53.39 | $0 |
| 2018-01-06 | $0.0006794 | $0.0008548 | $0.0005059 | $0.0005165 | $1,934.00 | $0 |
| 2018-01-07 | $0.0005161 | $0.0009909 | $0.0005086 | $0.0009785 | $770.98 | $0 |
| 2018-01-08 | $0.0009771 | $0.001070 | $0.0007986 | $0.0009061 | $1,264.76 | $0 |
| 2018-01-09 | $0.0009036 | $0.001313 | $0.0008768 | $0.001313 | $2,941.32 | $0 |
| 2018-01-10 | $0.001314 | $0.001326 | $0.0008298 | $0.001200 | $127.26 | $0 |
| 2018-01-11 | $0.001199 | $0.001365 | $0.0007897 | $0.0008044 | $623.44 | $0 |
| 2018-01-12 | $0.0008097 | $0.001420 | $0.0006792 | $0.001393 | $1,686.78 | $0 |
| 2018-01-13 | $0.001391 | $0.001452 | $0.0009923 | $0.001005 | $192.41 | $0 |
| 2018-01-14 | $0.001005 | $0.001440 | $0.001002 | $0.001241 | $261.22 | $0 |
| 2018-01-15 | $0.001232 | $0.001430 | $0.0009531 | $0.001228 | $493.61 | $0 |
| 2018-01-16 | $0.001230 | $0.001325 | $0.0008123 | $0.0009184 | $112.05 | $0 |
| 2018-01-17 | $0.0009138 | $0.0009371 | $0.0005926 | $0.0008877 | $448.35 | $0 |
| 2018-01-18 | $0.0008911 | $0.0009436 | $0.0006583 | $0.0006838 | $115.33 | $0 |
| 2018-01-19 | $0.0006766 | $0.0009615 | $0.0006674 | $0.0009192 | $153.79 | $0 |
| 2018-01-20 | $0.0009292 | $0.001043 | $0.0008775 | $0.001021 | $94.73 | $0 |
| 2018-01-21 | $0.001023 | $0.001023 | $0.0008966 | $0.0009161 | $75.61 | $0 |
| 2018-01-22 | $0.0009286 | $0.0009535 | $0.0009053 | $0.0009449 | $77.98 | $0 |
| 2018-01-23 | $0.0008967 | $0.0009099 | $0.0008677 | $0.0008677 | $8.24 | $0 |
| 2018-01-24 | $0.0008672 | $0.0009163 | $0.0008434 | $0.0008982 | $9.65 | $0 |
| 2018-01-25 | $0.0009130 | $0.0009347 | $0.0006677 | $0.0006714 | $91.36 | $0 |
| 2018-01-26 | $0.0006696 | $0.0009294 | $0.0005260 | $0.0006680 | $798.40 | $0 |
| 2018-01-27 | $0.0006675 | $0.0008068 | $0.0006552 | $0.0007951 | $166.03 | $0 |
| 2018-01-28 | $0.0007992 | $0.0009400 | $0.0006829 | $0.0009289 | $322.79 | $0 |
| 2018-01-29 | $0.0009280 | $0.0009400 | $0.0006627 | $0.0006718 | $46.48 | $0 |
| 2018-01-30 | $0.0006720 | $0.0007412 | $0.0005984 | $0.0006001 | $24.46 | $0 |
| 2018-01-31 | $0.0006010 | $0.0007185 | $0.0004982 | $0.0005073 | $744.84 | $0 |