Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002626 | $0.0005642 | $0.0002592 | $0.0005047 | $2,824,080 | $112,623,387 |
| 2018-01-02 | $0.0005664 | $0.0006991 | $0.0002801 | $0.0002972 | $3,681,310 | $66,319,624 |
| 2018-01-03 | $0.0002684 | $0.0004455 | $0.0002681 | $0.0004369 | $1,107,680 | $97,520,116 |
| 2018-01-04 | $0.0004389 | $0.0005357 | $0.0003426 | $0.0004200 | $2,087,330 | $93,734,388 |
| 2018-01-05 | $0.0004556 | $0.0006797 | $0.0004165 | $0.0006204 | $3,272,410 | $138,476,136 |
| 2018-01-06 | $0.0006181 | $0.001109 | $0.0005365 | $0.0009625 | $5,993,560 | $214,845,249 |
| 2018-01-07 | $0.0009615 | $0.0009615 | $0.0005991 | $0.0008034 | $3,679,040 | $179,350,233 |
| 2018-01-08 | $0.0008026 | $0.0008070 | $0.0004829 | $0.0006154 | $2,010,440 | $137,373,258 |
| 2018-01-09 | $0.0006134 | $0.0007040 | $0.0004793 | $0.0006080 | $1,247,620 | $135,730,374 |
| 2018-01-10 | $0.0006060 | $0.0006972 | $0.0004837 | $0.0005349 | $1,275,940 | $119,411,173 |
| 2018-01-11 | $0.0005944 | $0.0006398 | $0.0004277 | $0.0005153 | $516,573 | $115,039,288 |
| 2018-01-12 | $0.0005179 | $0.001019 | $0.0004295 | $0.0005407 | $680,724 | $120,718,616 |
| 2018-01-13 | $0.0005398 | $0.0005743 | $0.0004412 | $0.0005488 | $613,928 | $122,524,668 |
| 2018-01-14 | $0.0005484 | $0.0005512 | $0.0003263 | $0.0004114 | $802,967 | $91,850,950 |
| 2018-01-15 | $0.0004086 | $0.0004173 | $0.0002888 | $0.0003754 | $224,699 | $83,824,966 |
| 2018-01-16 | $0.0003357 | $0.0003760 | $0.0002119 | $0.0002543 | $223,754 | $56,782,383 |
| 2018-01-17 | $0.0002260 | $0.0003218 | $0.0001951 | $0.0003155 | $238,971 | $70,455,827 |
| 2018-01-18 | $0.0003175 | $0.0003488 | $0.0002357 | $0.0002903 | $171,557 | $64,820,841 |
| 2018-01-19 | $0.0002888 | $0.0003453 | $0.0002510 | $0.0003150 | $152,132 | $70,340,667 |
| 2018-01-20 | $0.0003351 | $0.0003844 | $0.0002750 | $0.0003715 | $39,002.50 | $82,973,015 |
| 2018-01-21 | $0.0003725 | $0.0003759 | $0.0002617 | $0.0002945 | $119,179 | $65,767,931 |
| 2018-01-22 | $0.0002923 | $0.0003327 | $0.0002188 | $0.0002286 | $233,748 | $51,048,371 |
| 2018-01-23 | $0.0002283 | $0.0003260 | $0.0002145 | $0.0002496 | $153,754 | $55,746,670 |
| 2018-01-24 | $0.0002497 | $0.0003180 | $0.0002266 | $0.0003077 | $91,058.30 | $68,735,643 |
| 2018-01-25 | $0.0003082 | $0.0003123 | $0.0002411 | $0.0002556 | $97,629.80 | $57,086,409 |
| 2018-01-26 | $0.0003053 | $0.0003175 | $0.0002167 | $0.0002441 | $87,889.30 | $54,522,566 |
| 2018-01-27 | $0.0002434 | $0.0003265 | $0.0002210 | $0.0002406 | $202,720 | $53,751,100 |
| 2018-01-28 | $0.0002295 | $0.0003374 | $0.0001296 | $0.0001853 | $407,085 | $41,392,063 |
| 2018-01-29 | $0.0002322 | $0.0003144 | $0.0001589 | $0.0002280 | $86,905.60 | $50,925,089 |
| 2018-01-30 | $0.0002240 | $0.0002849 | $0.0001804 | $0.0002000 | $68,195.10 | $44,678,677 |
| 2018-01-31 | $0.0002003 | $0.0002543 | $0.0001315 | $0.0001780 | $99,896.90 | $39,757,628 |