Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00003699 | $0.00005018 | $0.00003474 | $0.00003629 | $7,642.13 | $8,089,222 |
| 2017-12-02 | $0.00003662 | $0.00003754 | $0.00002806 | $0.00002979 | $4,178.82 | $6,640,625 |
| 2017-12-03 | $0.00002991 | $0.00005538 | $0.00002739 | $0.00004763 | $5,609.86 | $10,617,266 |
| 2017-12-04 | $0.00004794 | $0.00005860 | $0.00003792 | $0.00005325 | $5,447.79 | $11,870,448 |
| 2017-12-05 | $0.00005320 | $0.00006067 | $0.00004317 | $0.00004477 | $5,442.85 | $9,981,121 |
| 2017-12-06 | $0.00004458 | $0.00005351 | $0.00003105 | $0.00004432 | $10,999.30 | $9,882,258 |
| 2017-12-07 | $0.00004454 | $0.00007195 | $0.00004277 | $0.00007087 | $17,069.90 | $15,802,581 |
| 2017-12-08 | $0.00006978 | $0.00007279 | $0.00003577 | $0.00004437 | $13,500.80 | $9,894,301 |
| 2017-12-09 | $0.00004474 | $0.00004954 | $0.00003382 | $0.00003905 | $14,529.70 | $8,708,241 |
| 2017-12-10 | $0.00003918 | $0.00004955 | $0.00003427 | $0.00004161 | $13,325.50 | $9,278,976 |
| 2017-12-11 | $0.00004119 | $0.00005055 | $0.00003814 | $0.00004441 | $31,467.10 | $9,904,626 |
| 2017-12-12 | $0.00004472 | $0.00006208 | $0.00004402 | $0.00005154 | $27,051.40 | $11,495,769 |
| 2017-12-13 | $0.00005167 | $0.00006092 | $0.00004477 | $0.00005081 | $12,492.70 | $11,332,885 |
| 2017-12-14 | $0.00005109 | $0.00005609 | $0.00004499 | $0.00004972 | $36,295.60 | $11,090,273 |
| 2017-12-15 | $0.00005015 | $0.00006503 | $0.00004799 | $0.00006222 | $48,139.60 | $13,877,051 |
| 2017-12-16 | $0.00006187 | $0.0001007 | $0.00005876 | $0.00009475 | $252,382 | $21,133,542 |
| 2017-12-17 | $0.00009679 | $0.0001093 | $0.00008783 | $0.0001062 | $166,530 | $23,695,995 |
| 2017-12-18 | $0.0001051 | $0.0001307 | $0.00009903 | $0.0001166 | $141,739 | $26,018,121 |
| 2017-12-19 | $0.0001161 | $0.0001205 | $0.00008624 | $0.00009411 | $55,882.90 | $20,993,014 |
| 2017-12-20 | $0.00009444 | $0.0001040 | $0.00008261 | $0.00009323 | $52,589.80 | $20,795,688 |
| 2017-12-21 | $0.00009339 | $0.0001124 | $0.00007846 | $0.00008509 | $69,768.80 | $18,982,328 |
| 2017-12-22 | $0.00008519 | $0.00009462 | $0.00006208 | $0.00007977 | $40,677.40 | $17,796,059 |
| 2017-12-23 | $0.00008043 | $0.0001331 | $0.00007916 | $0.0001166 | $144,976 | $26,004,570 |
| 2017-12-24 | $0.0001088 | $0.0001198 | $0.00009172 | $0.0001186 | $165,847 | $26,454,865 |
| 2017-12-25 | $0.0001190 | $0.0001354 | $0.0001175 | $0.0001299 | $171,852 | $28,973,755 |
| 2017-12-26 | $0.0001307 | $0.0001407 | $0.0001243 | $0.0001272 | $90,057.70 | $28,370,281 |
| 2017-12-27 | $0.0001280 | $0.0001506 | $0.0001247 | $0.0001449 | $200,019 | $32,331,412 |
| 2017-12-28 | $0.0001448 | $0.0002575 | $0.0001350 | $0.0001981 | $485,596 | $44,205,926 |
| 2017-12-29 | $0.0002628 | $0.0002727 | $0.0001511 | $0.0002531 | $408,892 | $56,473,984 |
| 2017-12-30 | $0.0002523 | $0.0002574 | $0.0001301 | $0.0001622 | $208,463 | $36,204,021 |
| 2017-12-31 | $0.0001613 | $0.0002826 | $0.0001467 | $0.0002628 | $369,021 | $58,645,092 |