Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000009793 | $0.00001348 | $0.000009749 | $0.00001253 | $2,158.67 | $2,825,622 |
| 2019-04-02 | $0.00001253 | $0.00001448 | $0.00001149 | $0.00001415 | $197.24 | $3,189,857 |
| 2019-04-03 | $0.00001411 | $0.00001685 | $0.00001345 | $0.00001435 | $944.02 | $3,235,233 |
| 2019-04-04 | $0.00001437 | $0.00001772 | $0.00001243 | $0.00001376 | $2,692.62 | $3,103,209 |
| 2019-04-05 | $0.00001377 | $0.00001418 | $0.00001105 | $0.00001336 | $617.35 | $3,011,271 |
| 2019-04-06 | $0.00001335 | $0.00001463 | $0.00001173 | $0.00001435 | $383.58 | $3,236,118 |
| 2019-04-07 | $0.00001433 | $0.00001434 | $0.00001196 | $0.00001237 | $804.49 | $2,789,041 |
| 2019-04-08 | $0.00001237 | $0.00001435 | $0.00001189 | $0.00001245 | $920.71 | $2,808,312 |
| 2019-04-09 | $0.00001244 | $0.00002115 | $0.00001180 | $0.00001952 | $7,628.67 | $4,400,824 |
| 2019-04-10 | $0.00001951 | $0.00002180 | $0.00001554 | $0.00001609 | $2,289.76 | $3,628,156 |
| 2019-04-11 | $0.00001609 | $0.00001611 | $0.00001306 | $0.00001512 | $568.10 | $3,410,650 |
| 2019-04-12 | $0.00001512 | $0.00001564 | $0.00001369 | $0.00001379 | $252.97 | $3,109,294 |
| 2019-04-13 | $0.00001379 | $0.00001548 | $0.00001346 | $0.00001517 | $541.59 | $3,420,330 |
| 2019-04-14 | $0.00001517 | $0.00001535 | $0.00001387 | $0.00001490 | $148.15 | $3,359,586 |
| 2019-04-15 | $0.00001490 | $0.00001602 | $0.00001320 | $0.00001354 | $237.57 | $3,052,890 |
| 2019-04-16 | $0.00001352 | $0.00001622 | $0.00001348 | $0.00001606 | $205.01 | $3,622,503 |
| 2019-04-17 | $0.00001605 | $0.00001618 | $0.00001346 | $0.00001408 | $1,384.03 | $3,174,849 |
| 2019-04-18 | $0.00001408 | $0.00001446 | $0.00001166 | $0.00001347 | $943.79 | $3,037,041 |
| 2019-04-19 | $0.00001347 | $0.00001463 | $0.00001235 | $0.00001271 | $1,282.83 | $2,866,882 |
| 2019-04-20 | $0.00001272 | $0.00001371 | $0.00001247 | $0.00001328 | $166.56 | $2,994,479 |
| 2019-04-21 | $0.00001327 | $0.00001330 | $0.00001180 | $0.00001239 | $15.20 | $2,794,550 |
| 2019-04-22 | $0.00001238 | $0.00001404 | $0.00001219 | $0.00001390 | $101.35 | $3,135,842 |
| 2019-04-23 | $0.00001390 | $0.00001478 | $0.00001245 | $0.00001441 | $1,108.43 | $3,250,205 |
| 2019-04-24 | $0.00001442 | $0.00001477 | $0.00001168 | $0.00001177 | $288.22 | $2,653,999 |
| 2019-04-25 | $0.00001178 | $0.00001280 | $0.00001160 | $0.00001171 | $161.60 | $2,640,416 |
| 2019-04-26 | $0.00001168 | $0.00001226 | $0.00001118 | $0.00001157 | $138.43 | $2,609,089 |
| 2019-04-27 | $0.00001158 | $0.00001304 | $0.00001154 | $0.00001183 | $319.42 | $2,668,135 |
| 2019-04-28 | $0.00001183 | $0.00001243 | $0.00001175 | $0.00001199 | $129.75 | $2,703,870 |
| 2019-04-29 | $0.00001199 | $0.00001242 | $0.00001136 | $0.00001163 | $347.74 | $2,622,950 |
| 2019-04-30 | $0.00001164 | $0.00001374 | $0.00001120 | $0.00001374 | $205.87 | $3,098,920 |