Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.00004489 | $0.00005252 | $0.00004351 | $0.00004771 | $2,308.69 | $10,705,786 |
| 2018-07-02 | $0.00004768 | $0.00005026 | $0.00003953 | $0.00004811 | $1,497.21 | $10,795,089 |
| 2018-07-03 | $0.00004804 | $0.00005008 | $0.00004118 | $0.00004152 | $1,353.23 | $9,316,242 |
| 2018-07-04 | $0.00004174 | $0.00004807 | $0.00004082 | $0.00004671 | $5,151.05 | $10,482,379 |
| 2018-07-05 | $0.00004693 | $0.00004953 | $0.00004121 | $0.00004159 | $3,239.17 | $9,333,363 |
| 2018-07-06 | $0.00004167 | $0.00004425 | $0.00004085 | $0.00004101 | $6,142.31 | $9,203,977 |
| 2018-07-07 | $0.00004113 | $0.00004345 | $0.00004029 | $0.00004300 | $1,206.52 | $9,650,044 |
| 2018-07-08 | $0.00004301 | $0.00004490 | $0.00004087 | $0.00004104 | $1,172.93 | $9,210,639 |
| 2018-07-09 | $0.00004102 | $0.00004540 | $0.00004102 | $0.00004483 | $1,619.68 | $10,060,878 |
| 2018-07-10 | $0.00004479 | $0.00004615 | $0.00003599 | $0.00003857 | $862.47 | $8,657,172 |
| 2018-07-11 | $0.00003887 | $0.00004010 | $0.00003636 | $0.00003701 | $950.41 | $8,307,348 |
| 2018-07-12 | $0.00003706 | $0.00003722 | $0.00003390 | $0.00003628 | $2,046.07 | $8,141,651 |
| 2018-07-13 | $0.00003622 | $0.00003662 | $0.00003285 | $0.00003417 | $1,518.38 | $7,669,799 |
| 2018-07-14 | $0.00003396 | $0.00003636 | $0.00003295 | $0.00003608 | $1,464.52 | $8,097,211 |
| 2018-07-15 | $0.00003619 | $0.00003619 | $0.00003435 | $0.00003530 | $581.02 | $7,922,862 |
| 2018-07-16 | $0.00003545 | $0.00004646 | $0.00003530 | $0.00004614 | $765.87 | $10,356,110 |
| 2018-07-17 | $0.00004667 | $0.00005153 | $0.00004427 | $0.00004974 | $2,196.06 | $11,164,624 |
| 2018-07-18 | $0.00004933 | $0.00005775 | $0.00004632 | $0.00004690 | $5,723.76 | $10,527,996 |
| 2018-07-19 | $0.00004676 | $0.00004736 | $0.00004355 | $0.00004462 | $1,130.31 | $10,016,177 |
| 2018-07-20 | $0.00004467 | $0.00004848 | $0.00003950 | $0.00004235 | $2,793.06 | $9,505,688 |
| 2018-07-21 | $0.00004270 | $0.00005039 | $0.00004012 | $0.00004274 | $2,009.46 | $9,594,148 |
| 2018-07-22 | $0.00004290 | $0.00004851 | $0.00004094 | $0.00004477 | $1,736.61 | $10,050,181 |
| 2018-07-23 | $0.00004474 | $0.00004737 | $0.00004287 | $0.00004317 | $2,844.52 | $9,692,204 |
| 2018-07-24 | $0.00004329 | $0.00006718 | $0.00004247 | $0.00006571 | $1,700.28 | $14,750,395 |
| 2018-07-25 | $0.00006459 | $0.00006643 | $0.00004545 | $0.00004792 | $731.20 | $10,758,827 |
| 2018-07-26 | $0.00004755 | $0.00004755 | $0.00004171 | $0.00004218 | $985.26 | $9,468,930 |
| 2018-07-27 | $0.00004211 | $0.00004280 | $0.00002338 | $0.00003315 | $11,626.10 | $7,443,292 |
| 2018-07-28 | $0.00003322 | $0.00004228 | $0.00003059 | $0.00003830 | $8,151.07 | $8,597,809 |
| 2018-07-29 | $0.00003836 | $0.00005139 | $0.00003776 | $0.00004487 | $2,309.65 | $10,073,376 |
| 2018-07-30 | $0.00004490 | $0.00004634 | $0.00003373 | $0.00003917 | $3,268.38 | $8,794,489 |
| 2018-07-31 | $0.00003921 | $0.00004006 | $0.00003323 | $0.00003620 | $893.46 | $8,127,524 |