MoneyCoin MONEY
Xếp hạng #?
02:59:08 13/03/2018
MoneyCoin (MONEY)
Không hoạt động
Lịch sử giá MoneyCoin (MONEY) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00003215 | $0.00003219 | $0.00002122 | $0.00002178 | $35.26 | $0 |
| 2017-04-02 | $0.00002179 | $0.00003323 | $0.00002160 | $0.00003317 | $94.47 | $0 |
| 2017-04-03 | $0.00003319 | $0.00003497 | $0.00002280 | $0.00002288 | $20.16 | $0 |
| 2017-04-04 | $0.00002291 | $0.00002313 | $0.00002241 | $0.00002267 | $378.91 | $0 |
| 2017-04-05 | $0.00002268 | $0.00003391 | $0.00002234 | $0.00003374 | $210.57 | $0 |
| 2017-04-06 | $0.00003377 | $0.00003565 | $0.00002285 | $0.00002365 | $38.07 | $0 |
| 2017-04-07 | $0.00002358 | $0.00003561 | $0.00002327 | $0.00003532 | $92.82 | $0 |
| 2017-04-08 | $0.00003519 | $0.00004314 | $0.00002342 | $0.00003528 | $235.55 | $0 |
| 2017-04-09 | $0.00003530 | $0.00003592 | $0.00002351 | $0.00002376 | $149.35 | $0 |
| 2017-04-10 | $0.00002375 | $0.00003561 | $0.00002358 | $0.00002374 | $31.00 | $0 |
| 2017-04-11 | $0.00002375 | $0.00003624 | $0.00002375 | $0.00003615 | $10.17 | $0 |
| 2017-04-12 | $0.00003614 | $0.00003621 | $0.00002394 | $0.00002401 | $47.88 | $0 |
| 2017-04-13 | $0.00002402 | $0.00003516 | $0.00002313 | $0.00003508 | $5.07 | $0 |
| 2017-04-14 | $0.00003511 | $0.00003538 | $0.00002320 | $0.00002335 | $1.50 | $0 |
| 2017-04-15 | $0.00002335 | $0.00003558 | $0.00002330 | $0.00002345 | $55.66 | $0 |
| 2017-04-16 | $0.00002345 | $0.00003556 | $0.00002345 | $0.00002366 | $6.33 | $0 |
| 2017-04-17 | $0.00002366 | $0.00003582 | $0.00002349 | $0.00003582 | $268.65 | $0 |
| 2017-04-18 | $0.00003581 | $0.00003648 | $0.00002418 | $0.00003635 | $12.26 | $0 |
| 2017-04-19 | $0.00003636 | $0.00003646 | $0.00002411 | $0.00003631 | $369.08 | $0 |
| 2017-04-20 | $0.00003633 | $0.00003732 | $0.00002417 | $0.00002479 | $8.30 | $0 |
| 2017-04-21 | $0.00002479 | $0.00003666 | $0.00002472 | $0.00003666 | $21.11 | $0 |
| 2017-04-22 | $0.00003668 | $0.00003685 | $0.00002417 | $0.00002472 | $27.36 | $0 |
| 2017-04-23 | $0.00002473 | $0.00003698 | $0.00002452 | $0.00003622 | $5.17 | $0 |
| 2017-04-24 | $0.00003629 | $0.00003639 | $0.00001224 | $0.00002501 | $61.22 | $0 |
| 2017-04-25 | $0.00002502 | $0.00002535 | $0.00002502 | $0.00002531 | $0.3088 | $0 |
| 2017-04-26 | $0.00002532 | $0.00003789 | $0.00002044 | $0.00002740 | $17.29 | $0 |
| 2017-04-27 | $0.00002746 | $0.00002752 | $0.00001309 | $0.00002635 | $0.7906 | $0 |
| 2017-04-28 | $0.00002635 | $0.00002663 | $0.00001294 | $0.00001316 | $59.85 | $0 |
| 2017-04-29 | $0.00001318 | $0.00003972 | $0.00001318 | $0.00003966 | $65.86 | $0 |
| 2017-04-30 | $0.00003967 | $0.00003968 | $0.00002640 | $0.00002696 | $20.34 | $0 |