Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00007114 | $0.00008616 | $0.00007056 | $0.00008245 | $18.19 | $18,676,576 |
| 2020-03-02 | $0.00008247 | $0.00008449 | $0.00002440 | $0.00002456 | $96.68 | $5,562,687 |
| 2020-03-03 | $0.00002456 | $0.00007264 | $0.00001321 | $0.00001325 | $247.30 | $3,002,218 |
| 2020-03-04 | $0.00001325 | $0.00001326 | $0.000009473 | $0.00001033 | $1,490.23 | $2,341,170 |
| 2020-03-05 | $0.00001033 | $0.00001203 | $0.00001033 | $0.00001156 | $134.41 | $2,618,944 |
| 2020-03-06 | $0.00001156 | $0.00001198 | $0.00001060 | $0.00001198 | $45.48 | $2,713,696 |
| 2020-03-07 | $0.00001197 | $0.00001375 | $0.00001041 | $0.00001365 | $2.95 | $3,093,177 |
| 2020-03-08 | $0.00001365 | $0.00006508 | $0.00001119 | $0.00001144 | $112.55 | $2,592,241 |
| 2020-03-09 | $0.00001143 | $0.00001159 | $0.000008594 | $0.000009560 | $4.44 | $2,165,855 |
| 2020-03-10 | $0.000009570 | $0.00007061 | $0.000009228 | $0.00004943 | $5.36 | $11,198,994 |
| 2020-03-11 | $0.00004943 | $0.00004994 | $0.00001743 | $0.00001917 | $21.02 | $4,344,298 |
| 2020-03-12 | $0.00001918 | $0.00006179 | $0.000006273 | $0.000009258 | $80.55 | $2,097,470 |
| 2020-03-13 | $0.000009241 | $0.00001330 | $0.000007515 | $0.000009825 | $14.56 | $2,226,153 |
| 2020-03-14 | $0.000009858 | $0.00001208 | $0.000008791 | $0.000008887 | $12.31 | $2,013,633 |
| 2020-03-15 | $0.000008887 | $0.00002102 | $0.000008819 | $0.00001992 | $2.04 | $4,512,677 |
| 2020-03-16 | $0.00001993 | $0.00004000 | $0.00001506 | $0.00001532 | $2.28 | $3,472,174 |
| 2020-03-17 | $0.00001534 | $0.00003460 | $0.000005553 | $0.000006039 | $0.1937 | $1,368,409 |
| 2020-03-18 | $0.000006035 | $0.00001086 | $0.000005670 | $0.000006653 | $14.93 | $1,507,552 |
| 2020-03-19 | $0.000006658 | $0.00001141 | $0.000006658 | $0.000009533 | $1.45 | $2,160,134 |
| 2020-03-20 | $0.000009533 | $0.00001263 | $0.000006551 | $0.000007059 | $40.16 | $1,599,609 |
| 2020-03-21 | $0.000007102 | $0.00002542 | $0.000006784 | $0.00002520 | $6.43 | $5,709,105 |
| 2020-03-22 | $0.00002521 | $0.00002525 | $0.000005855 | $0.000009477 | $270.06 | $2,147,376 |
| 2020-03-23 | $0.000009477 | $0.00002829 | $0.000007485 | $0.00002829 | $0.5658 | $6,409,444 |
| 2020-03-24 | $0.00002832 | $0.00002868 | $0.000007806 | $0.000007848 | $11.55 | $1,778,273 |
| 2020-03-25 | $0.000007848 | $0.00001173 | $0.000007091 | $0.00001062 | $12.89 | $2,406,633 |
| 2020-03-26 | $0.00001062 | $0.00001920 | $0.00001062 | $0.00001896 | $5.04 | $4,297,175 |
| 2020-03-27 | $0.00001897 | $0.00001915 | $0.000009150 | $0.000009967 | $20.80 | $2,258,537 |
| 2020-03-28 | $0.000009812 | $0.00001289 | $0.000008978 | $0.00001185 | $11.53 | $2,684,991 |
| 2020-03-29 | $0.00001185 | $0.00002856 | $0.00001185 | $0.00002764 | $2.47 | $6,263,333 |
| 2020-03-30 | $0.00002762 | $0.00002791 | $0.000009088 | $0.000009090 | $20.49 | $2,059,913 |
| 2020-03-31 | $0.000009092 | $0.00001510 | $0.000008683 | $0.00001311 | $9.32 | $2,971,389 |