MoneyCoin MONEY
Xếp hạng #?
02:59:08 13/03/2018
MoneyCoin (MONEY)
Không hoạt động
Lịch sử giá MoneyCoin (MONEY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002697 | $0.00004274 | $0.00002697 | $0.00002843 | $79.51 | $0 |
| 2017-05-02 | $0.00002842 | $0.00004422 | $0.00002831 | $0.00002906 | $149.72 | $0 |
| 2017-05-03 | $0.00002908 | $0.00002986 | $0.00002895 | $0.00002980 | $1.19 | $0 |
| 2017-05-04 | $0.00002981 | $0.00004489 | $0.00002981 | $0.00003075 | $12.94 | $0 |
| 2017-05-05 | $0.00003082 | $0.00003236 | $0.00003061 | $0.00003111 | $67.58 | $0 |
| 2017-05-06 | $0.00003114 | $0.00004736 | $0.00003085 | $0.00004736 | $26.10 | $0 |
| 2017-05-07 | $0.00004738 | $0.00004754 | $0.00003120 | $0.00003193 | $309.55 | $0 |
| 2017-05-08 | $0.00003194 | $0.00003447 | $0.00003194 | $0.00003447 | $0.3064 | $0 |
| 2017-05-09 | $0.00003448 | $0.00003654 | $0.00001759 | $0.00003511 | $0.6117 | $0 |
| 2017-05-10 | $0.00003513 | $0.00003552 | $0.00001747 | $0.00003516 | $6.74 | $0 |
| 2017-05-11 | $0.00003522 | $0.00003719 | $0.00003484 | $0.00003651 | $0.5476 | $0 |
| 2017-05-12 | $0.00003654 | $0.00005195 | $0.00003333 | $0.00005097 | $324.36 | $0 |
| 2017-05-13 | $0.00005087 | $0.00005320 | $0.00003530 | $0.00003547 | $14.84 | $0 |
| 2017-05-14 | $0.00003558 | $0.00005443 | $0.00003518 | $0.00003580 | $8.98 | $0 |
| 2017-05-15 | $0.00003582 | $0.00005185 | $0.00003383 | $0.00003462 | $15.74 | $0 |
| 2017-05-16 | $0.00003456 | $0.00005262 | $0.00003370 | $0.00003478 | $62.36 | $0 |
| 2017-05-17 | $0.00003477 | $0.00003673 | $0.00003441 | $0.00003626 | $15.97 | $0 |
| 2017-05-18 | $0.00003624 | $0.00003776 | $0.00003615 | $0.00003769 | $50.28 | $0 |
| 2017-05-19 | $0.00003771 | $0.00005863 | $0.00003771 | $0.00003927 | $22.61 | $0 |
| 2017-05-20 | $0.00003923 | $0.00005946 | $0.00002021 | $0.00004093 | $17.79 | $0 |
| 2017-05-21 | $0.00004092 | $0.00006198 | $0.00004012 | $0.00004065 | $40.76 | $0 |
| 2017-05-22 | $0.00004079 | $0.00004497 | $0.00002023 | $0.00002111 | $62.05 | $0 |
| 2017-05-23 | $0.00002108 | $0.00006806 | $0.00002108 | $0.00004518 | $87.97 | $0 |
| 2017-05-24 | $0.00004523 | $0.00007033 | $0.00002285 | $0.00004879 | $99.45 | $0 |
| 2017-05-25 | $0.00004870 | $0.00007639 | $0.00004647 | $0.00006918 | $153.12 | $0 |
| 2017-05-26 | $0.00006867 | $0.00007620 | $0.00004180 | $0.00006689 | $322.07 | $0 |
| 2017-05-27 | $0.00006711 | $0.00006912 | $0.00003770 | $0.00006102 | $29.96 | $0 |
| 2017-05-28 | $0.00006138 | $0.00006750 | $0.00004180 | $0.00004351 | $10.41 | $0 |
| 2017-05-29 | $0.00004342 | $0.00006971 | $0.00004222 | $0.00006826 | $125.10 | $0 |
| 2017-05-30 | $0.00006834 | $0.00006957 | $0.00004312 | $0.00004363 | $46.84 | $0 |
| 2017-05-31 | $0.00004380 | $0.00006919 | $0.00004326 | $0.00006855 | $202.68 | $0 |