Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00002296 | $0.00003062 | $0.00001485 | $0.00002234 | $10,493.00 | $4,972,767 |
| 2017-11-02 | $0.00002255 | $0.00002276 | $0.00001401 | $0.00001633 | $13,243.10 | $3,636,012 |
| 2017-11-03 | $0.00001651 | $0.00002804 | $0.00001501 | $0.00002261 | $11,341.10 | $5,032,442 |
| 2017-11-04 | $0.00002266 | $0.00002279 | $0.00001527 | $0.00001715 | $59,721.70 | $3,817,178 |
| 2017-11-05 | $0.00001741 | $0.00002060 | $0.00001567 | $0.00001902 | $52,139.60 | $4,233,438 |
| 2017-11-06 | $0.00001899 | $0.00002290 | $0.00001831 | $0.00002195 | $21,436.90 | $4,886,603 |
| 2017-11-07 | $0.00002192 | $0.00002526 | $0.00002192 | $0.00002372 | $21,924.40 | $5,280,988 |
| 2017-11-08 | $0.00002362 | $0.00002362 | $0.00001957 | $0.00002119 | $20,041.40 | $4,718,580 |
| 2017-11-09 | $0.00002131 | $0.00003087 | $0.00002050 | $0.00002363 | $4,582.30 | $5,260,961 |
| 2017-11-10 | $0.00002385 | $0.00003733 | $0.00002112 | $0.00002676 | $3,254.64 | $5,959,037 |
| 2017-11-11 | $0.00002664 | $0.00003666 | $0.00002240 | $0.00002382 | $2,389.98 | $5,304,029 |
| 2017-11-12 | $0.00002392 | $0.00002748 | $0.00002131 | $0.00002277 | $2,385.27 | $5,071,336 |
| 2017-11-13 | $0.00002281 | $0.00003272 | $0.00002170 | $0.00003198 | $2,585.81 | $7,123,900 |
| 2017-11-14 | $0.00003181 | $0.00004367 | $0.00002458 | $0.00003799 | $6,465.00 | $8,462,998 |
| 2017-11-15 | $0.00003808 | $0.00008900 | $0.00002865 | $0.00003795 | $11,174.30 | $8,453,862 |
| 2017-11-16 | $0.00003808 | $0.00008609 | $0.00003755 | $0.00004712 | $12,490.10 | $10,496,348 |
| 2017-11-17 | $0.00004697 | $0.00005272 | $0.00003611 | $0.00003695 | $5,262.01 | $8,232,202 |
| 2017-11-18 | $0.00003677 | $0.00004317 | $0.00003076 | $0.00003351 | $3,703.62 | $7,466,531 |
| 2017-11-19 | $0.00003380 | $0.00005259 | $0.00002962 | $0.00004669 | $8,202.79 | $10,402,045 |
| 2017-11-20 | $0.00004662 | $0.00006274 | $0.00003693 | $0.00006006 | $3,273.07 | $13,382,556 |
| 2017-11-21 | $0.00005384 | $0.00005729 | $0.00003811 | $0.00004468 | $6,541.63 | $9,954,483 |
| 2017-11-22 | $0.00004494 | $0.00005603 | $0.00002518 | $0.00003335 | $17,714.30 | $7,430,667 |
| 2017-11-23 | $0.00003299 | $0.00003666 | $0.00003062 | $0.00003420 | $6,509.97 | $7,620,262 |
| 2017-11-24 | $0.00003367 | $0.00004989 | $0.00003261 | $0.00004555 | $9,560.01 | $10,150,200 |
| 2017-11-25 | $0.00004074 | $0.00004159 | $0.00002175 | $0.00002271 | $7,107.27 | $5,061,814 |
| 2017-11-26 | $0.00002256 | $0.00009028 | $0.00002215 | $0.00004104 | $4,776.51 | $9,146,714 |
| 2017-11-27 | $0.00004064 | $0.00004651 | $0.00002978 | $0.00003512 | $12,485.60 | $7,828,028 |
| 2017-11-28 | $0.00003509 | $0.00005565 | $0.00003404 | $0.00005476 | $5,687.32 | $12,205,288 |
| 2017-11-29 | $0.00005472 | $0.00005601 | $0.00002994 | $0.00003026 | $12,366.30 | $6,745,470 |
| 2017-11-30 | $0.00003050 | $0.00003738 | $0.00002634 | $0.00003714 | $4,174.64 | $8,278,190 |