Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0001786 | $0.0001998 | $0.0001218 | $0.0001415 | $50,813.30 | $31,604,238 |
| 2018-02-02 | $0.0001410 | $0.0001657 | $0.00008778 | $0.0001452 | $36,738.40 | $32,448,225 |
| 2018-02-03 | $0.0001440 | $0.0001803 | $0.0001118 | $0.0001473 | $39,669.90 | $32,917,833 |
| 2018-02-04 | $0.0001485 | $0.0001774 | $0.0001085 | $0.0001421 | $33,922.50 | $31,743,524 |
| 2018-02-05 | $0.0001505 | $0.0001555 | $0.00008829 | $0.00009773 | $21,674.00 | $21,838,757 |
| 2018-02-06 | $0.00009829 | $0.0001507 | $0.00007184 | $0.0001493 | $63,199.70 | $33,354,336 |
| 2018-02-07 | $0.0001481 | $0.0001648 | $0.00009196 | $0.0001412 | $69,430.50 | $31,548,723 |
| 2018-02-08 | $0.0001407 | $0.0001667 | $0.00009719 | $0.0001282 | $21,284.60 | $28,649,672 |
| 2018-02-09 | $0.0001280 | $0.0001656 | $0.0001194 | $0.0001656 | $27,675.00 | $37,014,199 |
| 2018-02-10 | $0.0001655 | $0.0001711 | $0.0001190 | $0.0001625 | $30,832.60 | $36,316,848 |
| 2018-02-11 | $0.0001622 | $0.0001683 | $0.00009984 | $0.0001594 | $44,055.90 | $35,637,060 |
| 2018-02-12 | $0.0001602 | $0.0001736 | $0.0001088 | $0.0001573 | $39,512.70 | $35,162,734 |
| 2018-02-13 | $0.0001574 | $0.0001723 | $0.0001273 | $0.0001495 | $27,163.80 | $33,414,434 |
| 2018-02-14 | $0.0001493 | $0.0001842 | $0.0001432 | $0.0001500 | $39,326.90 | $33,531,987 |
| 2018-02-15 | $0.0001498 | $0.0002041 | $0.0001259 | $0.0001988 | $70,941.70 | $44,435,018 |
| 2018-02-16 | $0.0001979 | $0.0002273 | $0.0001176 | $0.0002026 | $121,077 | $45,290,250 |
| 2018-02-17 | $0.0002025 | $0.0002145 | $0.0001242 | $0.0002084 | $40,214.30 | $46,598,605 |
| 2018-02-18 | $0.0002101 | $0.0002103 | $0.0001684 | $0.0001879 | $26,228.70 | $42,007,242 |
| 2018-02-19 | $0.0001868 | $0.0002112 | $0.0001468 | $0.0002067 | $38,839.80 | $46,212,705 |
| 2018-02-20 | $0.0002071 | $0.0002217 | $0.0001534 | $0.0002053 | $31,884.90 | $45,909,477 |
| 2018-02-21 | $0.0001636 | $0.0002031 | $0.0001304 | $0.0001727 | $23,656.00 | $38,607,368 |
| 2018-02-22 | $0.0001725 | $0.0001897 | $0.0001186 | $0.0001653 | $24,834.20 | $36,956,014 |
| 2018-02-23 | $0.0001649 | $0.0001807 | $0.0001209 | $0.0001659 | $11,908.90 | $37,095,954 |
| 2018-02-24 | $0.0001656 | $0.0001786 | $0.0001210 | $0.0001244 | $22,213.30 | $27,817,851 |
| 2018-02-25 | $0.0001243 | $0.0001766 | $0.0001130 | $0.0001368 | $16,848.60 | $30,603,025 |
| 2018-02-26 | $0.0001368 | $0.0001730 | $0.0001281 | $0.0001607 | $29,907.50 | $35,940,680 |
| 2018-02-27 | $0.0001603 | $0.0001776 | $0.0001298 | $0.0001692 | $16,343.70 | $37,849,428 |
| 2018-02-28 | $0.0001688 | $0.0001962 | $0.0001144 | $0.0001197 | $39,411.30 | $26,765,220 |