Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00001644 | $0.00002114 | $0.00001006 | $0.00001010 | $227.54 | $2,288,049 |
| 2020-02-02 | $0.00001010 | $0.00003837 | $0.000009318 | $0.00001091 | $151.78 | $2,471,061 |
| 2020-02-03 | $0.00001091 | $0.00007748 | $0.00001086 | $0.00007393 | $5.08 | $16,740,729 |
| 2020-02-04 | $0.00007393 | $0.00008427 | $0.00006386 | $0.00006386 | $5.97 | $14,461,058 |
| 2020-02-05 | $0.00006394 | $0.00006430 | $0.000007361 | $0.000008141 | $1,497.88 | $1,843,548 |
| 2020-02-06 | $0.000008131 | $0.00004017 | $0.000007641 | $0.00001530 | $59.81 | $3,465,543 |
| 2020-02-07 | $0.00001530 | $0.00002393 | $0.00001402 | $0.00002393 | $29.43 | $5,419,062 |
| 2020-02-08 | $0.00002395 | $0.00002796 | $0.00001171 | $0.00001204 | $201.24 | $2,725,766 |
| 2020-02-09 | $0.00001204 | $0.00002194 | $0.00001202 | $0.00002185 | $39.60 | $4,947,966 |
| 2020-02-10 | $0.00002185 | $0.00004352 | $0.000009172 | $0.00001200 | $440.44 | $2,717,107 |
| 2020-02-11 | $0.00001200 | $0.00001274 | $0.000009089 | $0.00001195 | $403.45 | $2,706,489 |
| 2020-02-12 | $0.00001195 | $0.00001363 | $0.00001011 | $0.00001080 | $12.26 | $2,446,222 |
| 2020-02-13 | $0.00001080 | $0.00001294 | $0.00001010 | $0.00001290 | $152.34 | $2,921,894 |
| 2020-02-14 | $0.00001290 | $0.00001304 | $0.00001003 | $0.00001094 | $21.50 | $2,477,764 |
| 2020-02-15 | $0.00001094 | $0.00001331 | $0.00001031 | $0.00001254 | $34.86 | $2,841,240 |
| 2020-02-16 | $0.00001254 | $0.00001317 | $0.000009828 | $0.00001206 | $6.00 | $2,731,101 |
| 2020-02-17 | $0.00001206 | $0.00001206 | $0.000007056 | $0.000007420 | $320.46 | $1,680,603 |
| 2020-02-18 | $0.000007420 | $0.00001237 | $0.000007201 | $0.00001235 | $19.73 | $2,798,328 |
| 2020-02-19 | $0.00001234 | $0.00001249 | $0.000008837 | $0.000009235 | $7.83 | $2,091,776 |
| 2020-02-20 | $0.000009235 | $0.00001080 | $0.000009124 | $0.00001073 | $4.97 | $2,431,169 |
| 2020-02-21 | $0.00001074 | $0.00001170 | $0.000009638 | $0.00001067 | $7.42 | $2,416,035 |
| 2020-02-22 | $0.00001066 | $0.00001216 | $0.00001064 | $0.00001208 | $4.58 | $2,736,612 |
| 2020-02-23 | $0.00001208 | $0.0001064 | $0.00001104 | $0.00001119 | $59.29 | $2,535,112 |
| 2020-02-24 | $0.00001122 | $0.00001273 | $0.00001033 | $0.00001266 | $74.39 | $2,868,725 |
| 2020-02-25 | $0.00001268 | $0.00001282 | $0.000009078 | $0.00001268 | $7.45 | $2,871,609 |
| 2020-02-26 | $0.00001268 | $0.00001731 | $0.000007989 | $0.000009165 | $7.57 | $2,075,993 |
| 2020-02-27 | $0.000009158 | $0.00001333 | $0.000008786 | $0.00001297 | $1.18 | $2,937,150 |
| 2020-02-28 | $0.00001297 | $0.00008925 | $0.00001297 | $0.00008851 | $0.06373 | $20,050,764 |
| 2020-02-29 | $0.00008835 | $0.00009033 | $0.000009597 | $0.00007114 | $21.60 | $16,115,530 |