MonetaVerde MCN
Xếp hạng #?
-
MonetaVerde (MCN)
Không theo dõi
Lịch sử giá MonetaVerde (MCN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0009056 | $0.0009947 | $0.0009048 | $0.0009937 | $3.17 | $18,330.10 |
| 2016-05-02 | $0.0009941 | $0.001337 | $0.0009056 | $0.001334 | $94.60 | $24,603.62 |
| 2016-05-03 | $0.001334 | $0.001335 | $0.0009419 | $0.001171 | $62.36 | $21,597.43 |
| 2016-05-04 | $0.001171 | $0.001171 | $0.001069 | $0.001090 | $2.55 | $20,106.42 |
| 2016-05-05 | $0.001090 | $0.001367 | $0.001090 | $0.001102 | $293.76 | $20,328.51 |
| 2016-05-06 | $0.001102 | $0.001406 | $0.001100 | $0.001296 | $369.17 | $23,914.65 |
| 2016-05-07 | $0.001296 | $0.001721 | $0.001244 | $0.001247 | $45.18 | $23,000.82 |
| 2016-05-08 | $0.001247 | $0.001367 | $0.001242 | $0.001367 | $0.8668 | $25,209.21 |
| 2016-05-09 | $0.0004127 | $0.002598 | $0.0004124 | $0.0009347 | $3,634.75 | $17,242.01 |
| 2016-05-10 | $0.0009348 | $0.001483 | $0.0008755 | $0.0009013 | $1,105.20 | $16,625.50 |
| 2016-05-11 | $0.0009018 | $0.001089 | $0.0009014 | $0.0009144 | $286.80 | $16,867.02 |
| 2016-05-12 | $0.0009145 | $0.001077 | $0.0008796 | $0.0009549 | $523.05 | $17,615.05 |
| 2016-05-13 | $0.0009550 | $0.0009556 | $0.0008976 | $0.0008977 | $53.28 | $16,558.91 |
| 2016-05-14 | $0.0008977 | $0.0009807 | $0.0008641 | $0.0009615 | $93.02 | $17,735.21 |
| 2016-05-15 | $0.0009615 | $0.0009768 | $0.0008219 | $0.0009016 | $144.05 | $16,630.85 |
| 2016-05-16 | $0.0009014 | $0.0009042 | $0.0008515 | $0.0008632 | $81.76 | $15,922.33 |
| 2016-05-17 | $0.0008629 | $0.0009045 | $0.0008624 | $0.0008759 | $68.69 | $16,156.32 |
| 2016-05-18 | $0.0008758 | $0.0009590 | $0.0008637 | $0.0008685 | $78.28 | $16,019.76 |
| 2016-05-19 | $0.0008683 | $0.0009315 | $0.0008451 | $0.0008529 | $807.65 | $15,732.41 |
| 2016-05-20 | $0.0008511 | $0.0008760 | $0.0008386 | $0.0008406 | $14.75 | $15,506.79 |
| 2016-05-21 | $0.0008411 | $0.0009592 | $0.0008411 | $0.0008599 | $123.00 | $15,861.31 |
| 2016-05-22 | $0.0008598 | $0.0009118 | $0.0008591 | $0.0009053 | $12.72 | $16,698.49 |
| 2016-05-23 | $0.0009050 | $0.0009441 | $0.0008547 | $0.0009374 | $16.54 | $17,292.09 |
| 2016-05-24 | $0.0009372 | $0.0009377 | $0.0008430 | $0.0008430 | $89.58 | $15,550.34 |
| 2016-05-25 | $0.0008429 | $0.0008688 | $0.0008429 | $0.0008496 | $120.78 | $15,672.44 |
| 2016-05-26 | $0.0008497 | $0.0008887 | $0.0008292 | $0.0008297 | $399.11 | $15,304.45 |
| 2016-05-27 | $0.0008297 | $0.0009254 | $0.0008297 | $0.0008527 | $68.42 | $15,729.38 |
| 2016-05-28 | $0.0008522 | $0.0009862 | $0.0008456 | $0.0009817 | $144.65 | $18,107.82 |
| 2016-05-29 | $0.0009806 | $0.0009806 | $0.0008707 | $0.0009408 | $42.43 | $17,354.02 |
| 2016-05-30 | $0.0009420 | $0.001013 | $0.0008630 | $0.001011 | $41.53 | $18,641.42 |
| 2016-05-31 | $0.001009 | $0.001022 | $0.0009216 | $0.0009406 | $32.19 | $17,351.21 |