Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001199 | $0.0001933 | $0.0001112 | $0.0001296 | $17,446.20 | $28,986,910 |
| 2018-03-02 | $0.0001298 | $0.0001623 | $0.0001169 | $0.0001597 | $20,250.30 | $35,719,309 |
| 2018-03-03 | $0.0001608 | $0.0001869 | $0.0001177 | $0.0001716 | $28,282.90 | $38,377,992 |
| 2018-03-04 | $0.0001716 | $0.0001922 | $0.0001164 | $0.0001176 | $21,988.20 | $26,313,017 |
| 2018-03-05 | $0.0001176 | $0.0002074 | $0.0001169 | $0.0001980 | $20,619.80 | $44,288,550 |
| 2018-03-06 | $0.0001510 | $0.0001939 | $0.0001069 | $0.0001096 | $11,091.80 | $24,505,500 |
| 2018-03-07 | $0.0001094 | $0.0001722 | $0.00009741 | $0.00009964 | $17,063.50 | $22,288,912 |
| 2018-03-08 | $0.00009955 | $0.0001531 | $0.00009362 | $0.0001385 | $14,857.80 | $30,988,503 |
| 2018-03-09 | $0.0001132 | $0.0001612 | $0.00008631 | $0.00009553 | $11,440.20 | $21,370,003 |
| 2018-03-10 | $0.00009565 | $0.0001535 | $0.00009511 | $0.0001308 | $10,651.60 | $29,262,594 |
| 2018-03-11 | $0.00009638 | $0.0001352 | $0.00009088 | $0.0001010 | $11,377.40 | $22,597,033 |
| 2018-03-12 | $0.0001010 | $0.0001572 | $0.00008994 | $0.00009311 | $11,877.00 | $20,831,600 |
| 2018-03-13 | $0.00009281 | $0.0001581 | $0.00009162 | $0.0001148 | $8,469.77 | $25,692,412 |
| 2018-03-14 | $0.0001149 | $0.0001514 | $0.00008260 | $0.00008338 | $25,182.60 | $18,655,600 |
| 2018-03-15 | $0.00008335 | $0.0001433 | $0.00007800 | $0.00008423 | $11,493.30 | $18,846,321 |
| 2018-03-16 | $0.00008409 | $0.0001431 | $0.00008095 | $0.0001349 | $14,223.60 | $30,179,864 |
| 2018-03-17 | $0.0001350 | $0.0001429 | $0.00007801 | $0.00007892 | $12,734.60 | $17,659,086 |
| 2018-03-18 | $0.00007881 | $0.0001239 | $0.00007173 | $0.0001082 | $21,036.50 | $24,213,541 |
| 2018-03-19 | $0.0001079 | $0.0001376 | $0.00008065 | $0.0001047 | $13,918.90 | $23,426,084 |
| 2018-03-20 | $0.0001051 | $0.0001344 | $0.00008404 | $0.0001227 | $9,862.66 | $27,468,970 |
| 2018-03-21 | $0.0001232 | $0.0001233 | $0.00009071 | $0.00009362 | $9,391.18 | $20,952,226 |
| 2018-03-22 | $0.00009374 | $0.0001353 | $0.00008794 | $0.0001103 | $5,755.95 | $24,685,700 |
| 2018-03-23 | $0.0001103 | $0.0001489 | $0.00008357 | $0.00008863 | $10,518.40 | $19,835,229 |
| 2018-03-24 | $0.00008983 | $0.0001490 | $0.00008770 | $0.0001303 | $8,626.68 | $29,160,333 |
| 2018-03-25 | $0.0001287 | $0.0001425 | $0.00008617 | $0.0001259 | $5,674.99 | $28,183,901 |
| 2018-03-26 | $0.0001259 | $0.0001379 | $0.00007979 | $0.00008272 | $6,673.36 | $18,514,586 |
| 2018-03-27 | $0.00008260 | $0.0001087 | $0.00007864 | $0.0001015 | $6,324.95 | $22,713,724 |
| 2018-03-28 | $0.0001015 | $0.0001184 | $0.00007904 | $0.00008400 | $5,316.60 | $18,802,611 |
| 2018-03-29 | $0.00008412 | $0.0001116 | $0.00007131 | $0.00007215 | $3,604.27 | $16,150,648 |
| 2018-03-30 | $0.00007212 | $0.0001025 | $0.00006662 | $0.00007032 | $11,802.80 | $15,741,648 |
| 2018-03-31 | $0.00007047 | $0.0001206 | $0.00006731 | $0.00008953 | $9,837.05 | $20,042,890 |