Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00008953 | $0.0001131 | $0.00006476 | $0.00008647 | $8,008.64 | $19,357,975 |
| 2018-04-02 | $0.00008667 | $0.0001207 | $0.00006916 | $0.0001207 | $8,346.59 | $27,026,867 |
| 2018-04-03 | $0.0001211 | $0.0001446 | $0.00007167 | $0.00007522 | $91,726.30 | $16,840,652 |
| 2018-04-04 | $0.00007520 | $0.0001399 | $0.00006872 | $0.00007456 | $16,597.80 | $16,691,652 |
| 2018-04-05 | $0.00007455 | $0.0001113 | $0.00007191 | $0.0001107 | $13,985.00 | $24,790,112 |
| 2018-04-06 | $0.0001102 | $0.0001141 | $0.00006868 | $0.00007469 | $14,142.60 | $16,721,942 |
| 2018-04-07 | $0.00007450 | $0.0001259 | $0.00007148 | $0.00007226 | $32,986.00 | $16,179,984 |
| 2018-04-08 | $0.00007225 | $0.0001226 | $0.00007201 | $0.00007781 | $11,153.10 | $17,421,270 |
| 2018-04-09 | $0.00007738 | $0.00009842 | $0.00006787 | $0.00007230 | $38,123.20 | $16,188,762 |
| 2018-04-10 | $0.00007243 | $0.00008218 | $0.00006305 | $0.00006369 | $271,355 | $14,260,668 |
| 2018-04-11 | $0.00006374 | $0.00006411 | $0.00004284 | $0.00004284 | $37,546.40 | $9,593,006 |
| 2018-04-12 | $0.00004327 | $0.00005295 | $0.00003898 | $0.00004842 | $18,771.40 | $10,841,888 |
| 2018-04-13 | $0.00004832 | $0.00005342 | $0.00004438 | $0.00004765 | $16,476.20 | $10,670,333 |
| 2018-04-14 | $0.00004752 | $0.00005939 | $0.00004699 | $0.00005722 | $19,044.20 | $12,813,437 |
| 2018-04-15 | $0.00005725 | $0.00005845 | $0.00004404 | $0.00004404 | $33,761.20 | $9,863,095 |
| 2018-04-16 | $0.00004413 | $0.00004740 | $0.00003552 | $0.00004384 | $29,260.90 | $9,817,864 |
| 2018-04-17 | $0.00004631 | $0.00005018 | $0.00004096 | $0.00004598 | $34,012.80 | $10,296,992 |
| 2018-04-18 | $0.00004604 | $0.00005441 | $0.00004501 | $0.00004652 | $15,535.50 | $10,419,807 |
| 2018-04-19 | $0.00004669 | $0.00005118 | $0.00004331 | $0.00004662 | $17,882.30 | $10,441,180 |
| 2018-04-20 | $0.00004816 | $0.00004930 | $0.00004082 | $0.00004451 | $20,791.00 | $9,968,779 |
| 2018-04-21 | $0.00004452 | $0.00005253 | $0.00004337 | $0.00004387 | $16,987.60 | $9,827,411 |
| 2018-04-22 | $0.00004431 | $0.00005032 | $0.00004067 | $0.00004165 | $20,369.30 | $9,329,347 |
| 2018-04-23 | $0.00004164 | $0.00004961 | $0.00004060 | $0.00004606 | $16,698.70 | $10,318,758 |
| 2018-04-24 | $0.00004562 | $0.00005068 | $0.00004347 | $0.00004737 | $38,697.00 | $10,611,612 |
| 2018-04-25 | $0.00004951 | $0.00005910 | $0.00004399 | $0.00005331 | $37,926.90 | $11,942,166 |
| 2018-04-26 | $0.00005646 | $0.00006657 | $0.00005204 | $0.00006470 | $14,566.90 | $14,495,317 |
| 2018-04-27 | $0.00006461 | $0.00006461 | $0.00005387 | $0.00005681 | $8,291.67 | $12,727,500 |
| 2018-04-28 | $0.00005689 | $0.00006270 | $0.00005526 | $0.00006122 | $6,814.00 | $13,715,439 |
| 2018-04-29 | $0.00006033 | $0.00008343 | $0.00005406 | $0.00008332 | $29,441.70 | $18,667,565 |
| 2018-04-30 | $0.00008331 | $0.00008808 | $0.00006640 | $0.00006734 | $11,175.20 | $15,087,486 |