Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00006806 | $0.00008399 | $0.00004315 | $0.00005821 | $11,895.10 | $12,940,452 |
| 2017-10-02 | $0.00005819 | $0.00007534 | $0.00004488 | $0.00004590 | $8,666.65 | $10,205,317 |
| 2017-10-03 | $0.00004592 | $0.00009495 | $0.00004402 | $0.00005522 | $17,036.70 | $12,276,929 |
| 2017-10-04 | $0.00005451 | $0.00009507 | $0.00004236 | $0.00004711 | $32,437.80 | $10,474,642 |
| 2017-10-05 | $0.00004487 | $0.00004989 | $0.00004228 | $0.00004640 | $60,748.40 | $10,317,540 |
| 2017-10-06 | $0.00004636 | $0.00006287 | $0.00004297 | $0.00004467 | $17,629.60 | $9,931,906 |
| 2017-10-07 | $0.00004468 | $0.00006193 | $0.00004324 | $0.00004934 | $12,004.20 | $10,970,609 |
| 2017-10-08 | $0.00004896 | $0.00006106 | $0.00004400 | $0.00004542 | $11,143.60 | $10,100,132 |
| 2017-10-09 | $0.00004497 | $0.00005644 | $0.00004305 | $0.00004638 | $16,430.90 | $10,313,348 |
| 2017-10-10 | $0.00004629 | $0.00005797 | $0.00004629 | $0.00004895 | $9,528.37 | $10,884,313 |
| 2017-10-11 | $0.00004900 | $0.00005052 | $0.00003986 | $0.00004170 | $8,761.56 | $9,272,739 |
| 2017-10-12 | $0.00004518 | $0.00007114 | $0.00003998 | $0.00004841 | $10,047.70 | $10,765,537 |
| 2017-10-13 | $0.00004870 | $0.00005684 | $0.00003630 | $0.00004278 | $13,169.20 | $9,513,663 |
| 2017-10-14 | $0.00004292 | $0.00004998 | $0.00003939 | $0.00004793 | $11,163.30 | $10,660,537 |
| 2017-10-15 | $0.00004761 | $0.00005645 | $0.00004694 | $0.00005583 | $51,889.60 | $12,416,213 |
| 2017-10-16 | $0.00005583 | $0.0001402 | $0.00004877 | $0.00004974 | $5,230.03 | $11,063,942 |
| 2017-10-17 | $0.00004990 | $0.00005589 | $0.00004768 | $0.00005194 | $9,312.71 | $11,552,408 |
| 2017-10-18 | $0.00005193 | $0.00005242 | $0.00004064 | $0.00004637 | $4,896.60 | $10,313,452 |
| 2017-10-19 | $0.00004599 | $0.00004641 | $0.00004173 | $0.00004352 | $3,759.63 | $9,681,362 |
| 2017-10-20 | $0.00004333 | $0.00005564 | $0.00004302 | $0.00005453 | $3,532.29 | $12,130,381 |
| 2017-10-21 | $0.00005462 | $0.00005656 | $0.00004582 | $0.00004842 | $3,862.96 | $10,771,533 |
| 2017-10-22 | $0.00004842 | $0.00004936 | $0.00003700 | $0.00003918 | $8,314.00 | $8,716,722 |
| 2017-10-23 | $0.00003894 | $0.00004303 | $0.00003475 | $0.00004281 | $5,508.68 | $9,523,310 |
| 2017-10-24 | $0.00004264 | $0.00004500 | $0.00003798 | $0.00004331 | $4,169.80 | $9,635,016 |
| 2017-10-25 | $0.00004350 | $0.00004350 | $0.00002096 | $0.00003002 | $7,370.41 | $6,679,146 |
| 2017-10-26 | $0.00002933 | $0.00003763 | $0.00002933 | $0.00003754 | $3,883.82 | $8,353,214 |
| 2017-10-27 | $0.00003722 | $0.00004373 | $0.00003248 | $0.00003369 | $2,658.92 | $7,497,190 |
| 2017-10-28 | $0.00003419 | $0.00003419 | $0.00002530 | $0.00003174 | $8,056.38 | $7,063,103 |
| 2017-10-29 | $0.00003159 | $0.00003277 | $0.00002839 | $0.00002897 | $6,518.46 | $6,447,621 |
| 2017-10-30 | $0.00002848 | $0.00003140 | $0.00001989 | $0.00002504 | $6,844.99 | $5,572,562 |
| 2017-10-31 | $0.00002509 | $0.00002860 | $0.00002193 | $0.00002316 | $15,041.50 | $5,154,421 |