Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00006698 | $0.00007223 | $0.00006380 | $0.00006873 | $11,236.60 | $15,399,746 |
| 2018-05-02 | $0.00006851 | $0.0001578 | $0.00006628 | $0.0001552 | $120,273 | $34,783,939 |
| 2018-05-03 | $0.0001553 | $0.0001677 | $0.00009188 | $0.0001419 | $44,606.10 | $31,803,778 |
| 2018-05-04 | $0.0001073 | $0.0001389 | $0.00009532 | $0.0001021 | $18,214.90 | $22,883,131 |
| 2018-05-05 | $0.0001024 | $0.0001859 | $0.00009705 | $0.00009872 | $141,823 | $22,121,946 |
| 2018-05-06 | $0.00009868 | $0.0001869 | $0.00009411 | $0.00009676 | $17,954.60 | $21,683,601 |
| 2018-05-07 | $0.00009679 | $0.0001618 | $0.00009113 | $0.00009349 | $33,818.10 | $20,952,501 |
| 2018-05-08 | $0.00009366 | $0.0001682 | $0.00009057 | $0.00009159 | $36,478.30 | $20,526,678 |
| 2018-05-09 | $0.00009148 | $0.0001350 | $0.00008701 | $0.00009508 | $13,957.00 | $21,308,792 |
| 2018-05-10 | $0.00009524 | $0.0001524 | $0.00008961 | $0.00009272 | $30,264.50 | $20,779,446 |
| 2018-05-11 | $0.00009284 | $0.0001527 | $0.00008307 | $0.00008421 | $16,078.20 | $18,874,141 |
| 2018-05-12 | $0.00008423 | $0.0001288 | $0.00008128 | $0.00008365 | $17,870.70 | $18,748,214 |
| 2018-05-13 | $0.00008484 | $0.00008738 | $0.00008095 | $0.00008667 | $12,795.30 | $19,425,072 |
| 2018-05-14 | $0.00008630 | $0.00008663 | $0.00008066 | $0.00008574 | $6,414.10 | $19,217,068 |
| 2018-05-15 | $0.00008567 | $0.00008731 | $0.00007858 | $0.00007889 | $9,502.30 | $17,681,687 |
| 2018-05-16 | $0.00007905 | $0.00008433 | $0.00007252 | $0.00007990 | $7,390.37 | $17,909,082 |
| 2018-05-17 | $0.00007989 | $0.00008436 | $0.00007782 | $0.00007877 | $19,003.30 | $17,654,863 |
| 2018-05-18 | $0.00007855 | $0.00008268 | $0.00006547 | $0.00007797 | $16,708.80 | $17,477,363 |
| 2018-05-19 | $0.00007542 | $0.00008296 | $0.00006839 | $0.00008239 | $35,252.00 | $18,467,829 |
| 2018-05-20 | $0.00008225 | $0.0001436 | $0.00008077 | $0.00008401 | $97,256.00 | $18,832,104 |
| 2018-05-21 | $0.00008531 | $0.00008606 | $0.00008141 | $0.00008326 | $42,969.60 | $18,662,766 |
| 2018-05-22 | $0.00008332 | $0.00008342 | $0.00007734 | $0.00008047 | $30,841.40 | $18,039,152 |
| 2018-05-23 | $0.00008035 | $0.00008607 | $0.00006842 | $0.00007086 | $20,715.80 | $15,883,945 |
| 2018-05-24 | $0.00007053 | $0.00008080 | $0.00006945 | $0.00007232 | $13,117.40 | $16,211,503 |
| 2018-05-25 | $0.00007238 | $0.00007491 | $0.00005708 | $0.00006804 | $24,296.20 | $15,252,524 |
| 2018-05-26 | $0.00006819 | $0.00006876 | $0.00006191 | $0.00006486 | $9,044.03 | $14,540,972 |
| 2018-05-27 | $0.00006485 | $0.00006600 | $0.00005807 | $0.00006153 | $7,713.20 | $13,794,594 |
| 2018-05-28 | $0.00006147 | $0.00006160 | $0.00004928 | $0.00005296 | $15,744.00 | $11,872,185 |
| 2018-05-29 | $0.00005398 | $0.00006044 | $0.00004953 | $0.00005678 | $21,557.20 | $12,729,387 |
| 2018-05-30 | $0.00005670 | $0.00006140 | $0.00004601 | $0.00005419 | $20,011.30 | $12,148,549 |
| 2018-05-31 | $0.00005515 | $0.00005753 | $0.00005075 | $0.00005125 | $5,942.58 | $11,489,949 |