Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0005085 | $0.0007139 | $0.0004974 | $0.0006370 | $755.17 | $0 |
| 2018-02-02 | $0.0006357 | $0.0006357 | $0.0004820 | $0.0005300 | $110.47 | $0 |
| 2018-02-03 | $0.0005318 | $0.0006643 | $0.0004921 | $0.0006468 | $0.9257 | $0 |
| 2018-02-04 | $0.0006471 | $0.0006567 | $0.0005548 | $0.0005805 | $14.44 | $0 |
| 2018-02-05 | $0.0005749 | $0.0005868 | $0.0004666 | $0.0004852 | $1.55 | $0 |
| 2018-02-06 | $0.0004858 | $0.0005104 | $0.0004156 | $0.0004959 | $1.59 | $0 |
| 2018-02-08 | $0.0004065 | $0.0004227 | $0.0004065 | $0.0004115 | $1.42 | $0 |
| 2018-02-09 | $0.0004127 | $0.0005232 | $0.0003110 | $0.0004341 | $393.14 | $0 |
| 2018-02-10 | $0.0004344 | $0.0005432 | $0.0003272 | $0.0005134 | $251.27 | $0 |
| 2018-02-11 | $0.0005130 | $0.0005130 | $0.0004714 | $0.0004833 | $16.69 | $0 |
| 2018-02-12 | $0.0004864 | $0.0005260 | $0.0004190 | $0.0004441 | $16.90 | $0 |
| 2018-02-13 | $0.0004449 | $0.0005244 | $0.0004196 | $0.0005121 | $0.9781 | $0 |
| 2018-02-14 | $0.0005106 | $0.0005696 | $0.0004262 | $0.0005682 | $54.34 | $0 |
| 2018-02-15 | $0.0005685 | $0.0006121 | $0.0004832 | $0.0005067 | $19.57 | $0 |
| 2018-02-16 | $0.0005045 | $0.0006137 | $0.0004893 | $0.0006118 | $2.41 | $0 |
| 2018-02-17 | $0.0006116 | $0.0006530 | $0.0005358 | $0.0005530 | $128.53 | $0 |
| 2018-02-18 | $0.0005547 | $0.0005641 | $0.0005106 | $0.0005303 | $95.45 | $0 |
| 2018-02-19 | $0.0006345 | $0.0006754 | $0.0006252 | $0.0006697 | $136.22 | $0 |
| 2018-02-20 | $0.0006703 | $0.0007036 | $0.0005555 | $0.0005615 | $139.60 | $0 |
| 2018-02-21 | $0.0005608 | $0.0006465 | $0.0005343 | $0.0006286 | $118.59 | $0 |
| 2018-02-22 | $0.0006280 | $0.0006544 | $0.0004875 | $0.0004927 | $14.85 | $0 |
| 2018-02-23 | $0.0004922 | $0.0005178 | $0.0004801 | $0.0004961 | $4.96 | $0 |
| 2018-02-24 | $0.0006158 | $0.0006299 | $0.0004817 | $0.0004855 | $122.62 | $0 |
| 2018-02-25 | $0.0004848 | $0.0004932 | $0.0004659 | $0.0004787 | $10.75 | $0 |
| 2018-02-26 | $0.0004793 | $0.0006202 | $0.0004074 | $0.0004113 | $6.85 | $0 |
| 2018-02-27 | $0.0004125 | $0.0004332 | $0.0004068 | $0.0004253 | $4.94 | $0 |
| 2018-02-28 | $0.0006550 | $0.0006580 | $0.0005208 | $0.0006186 | $17.31 | $0 |