Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00002931 | $0.0001230 | $0.00002931 | $0.0001223 | $93.72 | $27,732,483 |
| 2020-05-02 | $0.0001223 | $0.0001249 | $0.00003508 | $0.00003749 | $365.80 | $8,498,882 |
| 2020-05-03 | $0.00003749 | $0.0001274 | $0.00003605 | $0.0001268 | $87.45 | $28,739,279 |
| 2020-05-04 | $0.0001268 | $0.0001274 | $0.0001201 | $0.0001260 | $85.78 | $28,555,342 |
| 2020-05-05 | $0.0001259 | $0.0001277 | $0.00002125 | $0.00007484 | $9.88 | $16,967,057 |
| 2020-05-06 | $0.00007488 | $0.00007746 | $0.000007970 | $0.000009683 | $107.98 | $2,195,287 |
| 2020-05-07 | $0.000009667 | $0.00001093 | $0.000009496 | $0.00001038 | $186.57 | $2,353,738 |
| 2020-05-08 | $0.00001038 | $0.00001449 | $0.000009490 | $0.00001355 | $194.95 | $3,071,856 |
| 2020-05-09 | $0.00001356 | $0.00003881 | $0.00001349 | $0.00001412 | $139.28 | $3,201,811 |
| 2020-05-10 | $0.00001457 | $0.00004883 | $0.00001239 | $0.00004039 | $17.97 | $9,157,370 |
| 2020-05-11 | $0.00004042 | $0.00005436 | $0.00001036 | $0.00003864 | $11.93 | $8,760,446 |
| 2020-05-12 | $0.00003864 | $0.00003923 | $0.000009892 | $0.00001020 | $396.76 | $2,312,373 |
| 2020-05-13 | $0.00001020 | $0.00002703 | $0.00001020 | $0.00001376 | $106.80 | $3,120,885 |
| 2020-05-14 | $0.00001377 | $0.00001390 | $0.00001101 | $0.00001340 | $115.37 | $3,039,306 |
| 2020-05-15 | $0.00001340 | $0.00002395 | $0.00001122 | $0.00001132 | $220.04 | $2,566,855 |
| 2020-05-16 | $0.00001131 | $0.00003209 | $0.000009577 | $0.00002207 | $27.02 | $5,004,633 |
| 2020-05-17 | $0.00002207 | $0.00002293 | $0.00001403 | $0.00001406 | $84.78 | $3,187,274 |
| 2020-05-18 | $0.00001395 | $0.00001526 | $0.00001092 | $0.00001093 | $279.16 | $2,477,369 |
| 2020-05-19 | $0.00001093 | $0.00001183 | $0.00001044 | $0.00001183 | $212.35 | $2,682,963 |
| 2020-05-20 | $0.00001185 | $0.00001413 | $0.00001176 | $0.00001389 | $90.00 | $3,148,682 |
| 2020-05-21 | $0.00001388 | $0.00002194 | $0.00001284 | $0.00001609 | $47.99 | $3,647,912 |
| 2020-05-22 | $0.00001609 | $0.00004949 | $0.00001594 | $0.00004942 | $9.36 | $11,206,358 |
| 2020-05-23 | $0.00004945 | $0.00005098 | $0.00002518 | $0.00002519 | $23.10 | $5,712,950 |
| 2020-05-24 | $0.00002517 | $0.00002560 | $0.00001580 | $0.00001755 | $38.58 | $3,980,211 |
| 2020-05-25 | $0.00001754 | $0.00003907 | $0.00001728 | $0.00002239 | $25.96 | $5,078,098 |
| 2020-05-26 | $0.00002238 | $0.00002842 | $0.00001943 | $0.00002839 | $17.26 | $6,438,594 |
| 2020-05-27 | $0.00002839 | $0.00004540 | $0.00001021 | $0.00001029 | $126.00 | $2,333,446 |
| 2020-05-28 | $0.00001029 | $0.00006818 | $0.00001019 | $0.00006782 | $7.24 | $15,379,766 |
| 2020-05-29 | $0.00006787 | $0.00006943 | $0.00001869 | $0.00001891 | $39.65 | $4,289,201 |
| 2020-05-30 | $0.00001891 | $0.00004743 | $0.00001871 | $0.00003792 | $17.78 | $8,600,804 |
| 2020-05-31 | $0.00003792 | $0.00003836 | $0.00002323 | $0.00002332 | $32.50 | $5,288,063 |