Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000006528 | $0.000007134 | $0.000005840 | $0.000006773 | $285.39 | $1,531,737 |
| 2019-11-02 | $0.000006772 | $0.000007221 | $0.000005903 | $0.000006912 | $72.70 | $1,563,325 |
| 2019-11-03 | $0.000006912 | $0.000007325 | $0.000006190 | $0.000007140 | $78.82 | $1,614,948 |
| 2019-11-04 | $0.000007141 | $0.000007197 | $0.000006333 | $0.000006685 | $52.86 | $1,511,995 |
| 2019-11-05 | $0.000006685 | $0.000007729 | $0.000006360 | $0.000007635 | $95.53 | $1,726,884 |
| 2019-11-06 | $0.000007632 | $0.000008120 | $0.000006609 | $0.000008120 | $481.93 | $1,836,583 |
| 2019-11-07 | $0.000008123 | $0.000008892 | $0.000006608 | $0.000008315 | $302.79 | $1,880,825 |
| 2019-11-08 | $0.000008318 | $0.000008625 | $0.000006383 | $0.000006723 | $124.72 | $1,520,588 |
| 2019-11-09 | $0.000006723 | $0.000007269 | $0.000006652 | $0.000007232 | $181.37 | $1,635,720 |
| 2019-11-10 | $0.000007231 | $0.000007516 | $0.000006625 | $0.000006760 | $2,046.22 | $1,529,030 |
| 2019-11-11 | $0.000006760 | $0.000007202 | $0.000006187 | $0.000007093 | $733.40 | $1,604,379 |
| 2019-11-12 | $0.000007095 | $0.000007408 | $0.000006255 | $0.000006407 | $42.04 | $1,449,352 |
| 2019-11-13 | $0.000006410 | $0.000007545 | $0.000005355 | $0.000006230 | $4,939.73 | $1,409,352 |
| 2019-11-14 | $0.000006230 | $0.000006903 | $0.000006105 | $0.000006232 | $8.21 | $1,409,644 |
| 2019-11-15 | $0.000006227 | $0.000006816 | $0.000005785 | $0.000005805 | $441.00 | $1,313,190 |
| 2019-11-16 | $0.000005805 | $0.000006829 | $0.000005523 | $0.000005629 | $9.32 | $1,273,372 |
| 2019-11-17 | $0.000005629 | $0.000006632 | $0.000005572 | $0.000005916 | $457.90 | $1,338,219 |
| 2019-11-18 | $0.000005916 | $0.000006639 | $0.000005208 | $0.000006185 | $116.27 | $1,399,143 |
| 2019-11-19 | $0.000006185 | $0.000006273 | $0.000005312 | $0.000005326 | $7.03 | $1,204,884 |
| 2019-11-20 | $0.000005326 | $0.000006327 | $0.000005271 | $0.000005387 | $6.84 | $1,218,783 |
| 2019-11-21 | $0.000005389 | $0.000005395 | $0.000004767 | $0.000004875 | $3.92 | $1,102,816 |
| 2019-11-22 | $0.000004875 | $0.000006550 | $0.000004523 | $0.000005302 | $150.82 | $1,199,376 |
| 2019-11-23 | $0.000005302 | $0.000005514 | $0.000004436 | $0.000005294 | $30.71 | $1,197,646 |
| 2019-11-24 | $0.000005294 | $0.000006190 | $0.000004898 | $0.000006013 | $23.14 | $1,360,337 |
| 2019-11-25 | $0.000004963 | $0.000005985 | $0.000004573 | $0.000004906 | $5.46 | $1,109,842 |
| 2019-11-26 | $0.000004906 | $0.000005914 | $0.000004475 | $0.000004522 | $117.35 | $1,022,991 |
| 2019-11-27 | $0.000004523 | $0.000005265 | $0.000004335 | $0.000004554 | $55.69 | $1,030,424 |
| 2019-11-28 | $0.000004554 | $0.000005362 | $0.000004340 | $0.000004380 | $1,533.21 | $991,058 |
| 2019-11-29 | $0.000004376 | $0.000005352 | $0.000004363 | $0.000005295 | $546.17 | $1,198,127 |
| 2019-11-30 | $0.000005295 | $0.000005364 | $0.000004304 | $0.000004315 | $6.54 | $976,283 |