Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.000006160 | $0.000008380 | $0.000006120 | $0.000008350 | $15.73 | $1,896,322 |
| 2020-11-02 | $0.000008350 | $0.000009240 | $0.000007820 | $0.000008750 | $12.25 | $1,987,945 |
| 2020-11-03 | $0.000008750 | $0.000009210 | $0.000007970 | $0.000008710 | $21.27 | $1,978,303 |
| 2020-11-04 | $0.000008720 | $0.000009620 | $0.000006930 | $0.000007400 | $18.83 | $1,681,273 |
| 2020-11-05 | $0.000007400 | $0.00001112 | $0.000005720 | $0.00001103 | $9.82 | $2,505,853 |
| 2020-11-06 | $0.00001103 | $0.00001105 | $0.000007940 | $0.000008970 | $43.93 | $2,039,088 |
| 2020-11-07 | $0.000008980 | $0.000009940 | $0.000008180 | $0.000009860 | $20.38 | $2,239,211 |
| 2020-11-08 | $0.000009850 | $0.00001400 | $0.000008320 | $0.000008660 | $28.48 | $1,967,908 |
| 2020-11-09 | $0.000008660 | $0.000008710 | $0.000006720 | $0.000006810 | $97.63 | $1,546,365 |
| 2020-11-10 | $0.000006810 | $0.000009500 | $0.000006710 | $0.000006710 | $92.29 | $1,524,652 |
| 2020-11-11 | $0.000006710 | $0.00001409 | $0.000006710 | $0.000007300 | $61.01 | $1,658,972 |
| 2020-11-12 | $0.000007300 | $0.00001072 | $0.000007210 | $0.000009820 | $24.04 | $2,231,941 |
| 2020-11-13 | $0.000009820 | $0.00001252 | $0.000009490 | $0.00001249 | $18.54 | $2,837,170 |
| 2020-11-14 | $0.00001249 | $0.00001370 | $0.00001026 | $0.00001054 | $21.89 | $2,396,000 |
| 2020-11-15 | $0.00001055 | $0.00002902 | $0.000008520 | $0.000008540 | $35.17 | $1,941,584 |
| 2020-11-16 | $0.000008540 | $0.000009430 | $0.000008220 | $0.000008300 | $64.55 | $1,886,190 |
| 2020-11-17 | $0.000008590 | $0.000009140 | $0.000008100 | $0.000009080 | $50.84 | $2,063,601 |
| 2020-11-18 | $0.000009080 | $0.00001174 | $0.000008700 | $0.00001054 | $24.47 | $2,395,188 |
| 2020-11-19 | $0.00001054 | $0.00001293 | $0.000007210 | $0.000007290 | $94.05 | $1,656,378 |
| 2020-11-20 | $0.000007290 | $0.00001719 | $0.000007230 | $0.00001708 | $15.12 | $3,880,430 |
| 2020-11-21 | $0.00001708 | $0.00002569 | $0.00001280 | $0.00001303 | $23.65 | $2,961,444 |
| 2020-11-22 | $0.00001303 | $0.00001334 | $0.000006440 | $0.000006920 | $192.06 | $1,572,463 |
| 2020-11-23 | $0.000006920 | $0.00001457 | $0.000006430 | $0.00001310 | $22.29 | $2,977,223 |
| 2020-11-24 | $0.00001311 | $0.00001373 | $0.000005710 | $0.000005760 | $31.78 | $1,308,340 |
| 2020-11-25 | $0.000005770 | $0.00001144 | $0.000005500 | $0.00001130 | $28.23 | $2,567,308 |
| 2020-11-26 | $0.00001130 | $0.00001140 | $0.000006230 | $0.000008560 | $295.74 | $1,944,202 |
| 2020-11-27 | $0.000008570 | $0.000008720 | $0.000006910 | $0.000007560 | $102.54 | $1,717,478 |
| 2020-11-28 | $0.000007560 | $0.000009920 | $0.000007070 | $0.000007080 | $897.97 | $1,608,376 |
| 2020-11-29 | $0.000007080 | $0.000009680 | $0.000007010 | $0.000008030 | $86.00 | $1,824,337 |
| 2020-11-30 | $0.000008030 | $0.000009060 | $0.000006620 | $0.000007180 | $136.38 | $1,632,448 |