Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00001749 | $0.00004438 | $0.00001749 | $0.00002591 | $7.80 | $5,864,699 |
| 2020-01-02 | $0.00002594 | $0.00003171 | $0.000005553 | $0.000005584 | $153.96 | $1,264,057 |
| 2020-01-03 | $0.000005582 | $0.00003323 | $0.000005536 | $0.00001846 | $12.87 | $4,178,866 |
| 2020-01-04 | $0.00001846 | $0.00002787 | $0.00001517 | $0.00002542 | $8.59 | $5,753,118 |
| 2020-01-05 | $0.00002542 | $0.00002758 | $0.000005456 | $0.000005970 | $589.31 | $1,351,477 |
| 2020-01-06 | $0.000005966 | $0.00001010 | $0.000005960 | $0.00001009 | $50.46 | $2,284,359 |
| 2020-01-07 | $0.00001010 | $0.00001013 | $0.000006994 | $0.000007060 | $193.82 | $1,598,176 |
| 2020-01-08 | $0.000007058 | $0.00001030 | $0.000006787 | $0.000007425 | $93.12 | $1,680,726 |
| 2020-01-09 | $0.000007425 | $0.00008733 | $0.000007374 | $0.00005303 | $3.84 | $12,004,719 |
| 2020-01-10 | $0.00005302 | $0.00005305 | $0.00003322 | $0.00003374 | $6.91 | $7,637,646 |
| 2020-01-11 | $0.00003369 | $0.00007031 | $0.00003354 | $0.00003508 | $6.50 | $7,940,603 |
| 2020-01-12 | $0.00003511 | $0.00003523 | $0.00002007 | $0.00002837 | $8.90 | $6,421,996 |
| 2020-01-13 | $0.00002838 | $0.00005261 | $0.00002673 | $0.00005234 | $4.17 | $11,848,208 |
| 2020-01-14 | $0.00005229 | $0.00006787 | $0.00001249 | $0.00001249 | $46.43 | $2,828,101 |
| 2020-01-15 | $0.00001250 | $0.00001250 | $0.000008193 | $0.000008542 | $147.28 | $1,933,910 |
| 2020-01-16 | $0.000008511 | $0.00001772 | $0.000008511 | $0.00001374 | $36.56 | $3,111,631 |
| 2020-01-17 | $0.00001376 | $0.00001408 | $0.000008329 | $0.000008629 | $167.80 | $1,953,668 |
| 2020-01-18 | $0.000008625 | $0.00001809 | $0.000008588 | $0.000009146 | $141.98 | $2,070,774 |
| 2020-01-19 | $0.000009154 | $0.00006326 | $0.000008713 | $0.00006287 | $4.61 | $14,234,046 |
| 2020-01-20 | $0.00006282 | $0.00006667 | $0.00001199 | $0.00001203 | $47.77 | $2,724,390 |
| 2020-01-21 | $0.00001203 | $0.00004273 | $0.00001194 | $0.00003389 | $9.86 | $7,673,914 |
| 2020-01-22 | $0.00003386 | $0.00003500 | $0.00002070 | $0.00002253 | $16.75 | $5,101,555 |
| 2020-01-23 | $0.00002255 | $0.00003981 | $0.00001847 | $0.00001855 | $20.30 | $4,200,017 |
| 2020-01-24 | $0.00001854 | $0.00002873 | $0.00001854 | $0.00002853 | $11.17 | $6,459,060 |
| 2020-01-25 | $0.00002851 | $0.00005736 | $0.00001114 | $0.00001116 | $74.11 | $2,526,524 |
| 2020-01-26 | $0.00001115 | $0.00003201 | $0.00001109 | $0.00003191 | $10.79 | $7,225,093 |
| 2020-01-27 | $0.00003193 | $0.00003336 | $0.00001478 | $0.00001483 | $42.12 | $3,356,985 |
| 2020-01-28 | $0.00001482 | $0.00004325 | $0.00001481 | $0.00004323 | $8.25 | $9,788,752 |
| 2020-01-29 | $0.00004322 | $0.00004582 | $0.000008947 | $0.000008947 | $693.61 | $2,025,851 |
| 2020-01-30 | $0.000008941 | $0.00001680 | $0.000008845 | $0.00001035 | $192.98 | $2,343,676 |
| 2020-01-31 | $0.00001036 | $0.00001687 | $0.000009997 | $0.00001644 | $37.93 | $3,723,494 |