Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00003627 | $0.00004287 | $0.00003413 | $0.00003498 | $7,094.41 | $7,858,210 |
| 2018-09-02 | $0.00003494 | $0.00004097 | $0.00003199 | $0.00003430 | $1,856.75 | $7,705,700 |
| 2018-09-03 | $0.00003449 | $0.00003807 | $0.00003333 | $0.00003492 | $2,699.12 | $7,844,981 |
| 2018-09-04 | $0.00003495 | $0.00003544 | $0.00003026 | $0.00003229 | $2,186.24 | $7,254,437 |
| 2018-09-05 | $0.00003227 | $0.00003556 | $0.00002963 | $0.00003026 | $2,655.68 | $6,799,467 |
| 2018-09-06 | $0.00003013 | $0.00003204 | $0.00002825 | $0.00003027 | $3,054.53 | $6,801,577 |
| 2018-09-07 | $0.00003022 | $0.00003345 | $0.00002919 | $0.00003035 | $1,992.18 | $6,818,356 |
| 2018-09-08 | $0.00003038 | $0.00003331 | $0.00002885 | $0.00003073 | $3,616.72 | $6,903,871 |
| 2018-09-09 | $0.00003070 | $0.00003870 | $0.00003068 | $0.00003756 | $212.54 | $8,439,134 |
| 2018-09-10 | $0.00003758 | $0.00003774 | $0.00003108 | $0.00003320 | $3,778.21 | $7,459,289 |
| 2018-09-11 | $0.00003324 | $0.00003325 | $0.00002692 | $0.00002706 | $447.85 | $6,079,773 |
| 2018-09-12 | $0.00002703 | $0.00002941 | $0.00002587 | $0.00002788 | $561.10 | $6,265,424 |
| 2018-09-13 | $0.00002785 | $0.00003376 | $0.00002750 | $0.00003347 | $3,706.65 | $7,520,109 |
| 2018-09-14 | $0.00003348 | $0.00004147 | $0.00003291 | $0.00003922 | $7,510.61 | $8,814,307 |
| 2018-09-15 | $0.00003912 | $0.00004517 | $0.00003818 | $0.00003988 | $7,151.16 | $8,962,221 |
| 2018-09-16 | $0.00003986 | $0.00004104 | $0.00003008 | $0.00003977 | $5,881.58 | $8,938,126 |
| 2018-09-17 | $0.00004014 | $0.00004173 | $0.00003284 | $0.00003330 | $5,069.45 | $7,482,336 |
| 2018-09-18 | $0.00003338 | $0.00003919 | $0.00003177 | $0.00003604 | $2,613.19 | $8,099,264 |
| 2018-09-19 | $0.00003598 | $0.00003601 | $0.00003192 | $0.00003374 | $1,323.67 | $7,583,287 |
| 2018-09-20 | $0.00003380 | $0.00003686 | $0.00003380 | $0.00003562 | $4,725.13 | $8,005,682 |
| 2018-09-21 | $0.00003564 | $0.00003597 | $0.00003281 | $0.00003411 | $807.09 | $7,667,114 |
| 2018-09-22 | $0.00003416 | $0.00003851 | $0.00003255 | $0.00003547 | $2,373.39 | $7,971,957 |
| 2018-09-23 | $0.00003556 | $0.00004901 | $0.00003350 | $0.00004569 | $1,707.43 | $10,269,393 |
| 2018-09-24 | $0.00004567 | $0.00004594 | $0.00003064 | $0.00003393 | $1,284.17 | $7,626,021 |
| 2018-09-25 | $0.00003394 | $0.00003407 | $0.00003046 | $0.00003087 | $1,040.52 | $6,939,203 |
| 2018-09-26 | $0.00003084 | $0.00003335 | $0.00003009 | $0.00003082 | $972.34 | $6,927,368 |
| 2018-09-27 | $0.00003079 | $0.00003444 | $0.00003069 | $0.00003285 | $842.45 | $7,384,591 |
| 2018-09-28 | $0.00003290 | $0.00003507 | $0.00003181 | $0.00003409 | $1,206.50 | $7,662,659 |
| 2018-09-29 | $0.00003405 | $0.00003490 | $0.00003208 | $0.00003392 | $836.05 | $7,624,843 |
| 2018-09-30 | $0.00003394 | $0.00003424 | $0.00003359 | $0.00003396 | $836.75 | $7,634,049 |