Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.002419 | $0.005758 | $0.001946 | $0.002700 | $1,123.45 | $811,115 |
| 2020-08-02 | $0.002698 | $0.003906 | $0.002679 | $0.003701 | $988.02 | $1,111,787 |
| 2020-08-03 | $0.003707 | $0.006741 | $0.002073 | $0.002899 | $12,976.28 | $870,728 |
| 2020-08-04 | $0.002899 | $0.004363 | $0.002896 | $0.004288 | $8,803.63 | $1,288,146 |
| 2020-08-05 | $0.004289 | $0.005610 | $0.004069 | $0.004137 | $11,796.53 | $1,242,667 |
| 2020-08-06 | $0.004137 | $0.004156 | $0.002964 | $0.002982 | $2,478.50 | $895,819 |
| 2020-08-07 | $0.002982 | $0.003095 | $0.001748 | $0.001803 | $858.20 | $541,728 |
| 2020-08-08 | $0.001803 | $0.003280 | $0.001793 | $0.003280 | $327.95 | $985,177 |
| 2020-08-09 | $0.003284 | $0.003331 | $0.001544 | $0.001564 | $899.24 | $469,801 |
| 2020-08-10 | $0.001565 | $0.001598 | $0.001564 | $0.001582 | $0 | $475,261 |
| 2020-08-11 | $0.001582 | $0.003129 | $0.001582 | $0.003039 | $2,973.32 | $912,936 |
| 2020-08-12 | $0.003040 | $0.003043 | $0.002483 | $0.002758 | $691.02 | $828,601 |
| 2020-08-13 | $0.002757 | $0.002984 | $0.002677 | $0.002974 | $0 | $893,347 |
| 2020-08-14 | $0.002974 | $0.003042 | $0.002299 | $0.002362 | $1,986.52 | $709,611 |
| 2020-08-15 | $0.002363 | $0.003093 | $0.001767 | $0.001782 | $519.05 | $535,204 |
| 2020-08-16 | $0.001782 | $0.004533 | $0.001707 | $0.003775 | $600.57 | $1,134,068 |
| 2020-08-17 | $0.003775 | $0.004649 | $0.002579 | $0.002580 | $2,359.27 | $775,109 |
| 2020-08-18 | $0.002578 | $0.002596 | $0.002519 | $0.002521 | $0 | $757,294 |
| 2020-08-19 | $0.002521 | $0.002521 | $0.002521 | $0.002521 | $0 | $757,294 |
| 2020-08-20 | $0.002521 | $0.002932 | $0.002521 | $0.002917 | $510.28 | $876,156 |
| 2020-08-21 | $0.002916 | $0.002930 | $0.002815 | $0.002842 | $0 | $853,793 |
| 2020-08-22 | $0.002842 | $0.002842 | $0.002842 | $0.002842 | $0 | $853,793 |
| 2020-08-23 | $0.002842 | $0.003161 | $0.002842 | $0.003134 | $343.73 | $941,571 |
| 2020-08-24 | $0.003134 | $0.003134 | $0.003115 | $0.003120 | $0 | $937,385 |
| 2020-08-25 | $0.003120 | $0.003120 | $0.001741 | $0.001764 | $1,319.95 | $529,859 |
| 2020-08-26 | $0.001762 | $0.001797 | $0.001738 | $0.001787 | $0 | $536,891 |
| 2020-08-27 | $0.001787 | $0.003492 | $0.001787 | $0.003379 | $131.25 | $1,015,090 |
| 2020-08-28 | $0.003380 | $0.003428 | $0.002150 | $0.002276 | $2,543.06 | $683,700 |
| 2020-08-29 | $0.002276 | $0.002323 | $0.002260 | $0.002293 | $0 | $688,949 |
| 2020-08-30 | $0.002293 | $0.002354 | $0.002218 | $0.002351 | $427.76 | $706,156 |
| 2020-08-31 | $0.002352 | $0.002356 | $0.002318 | $0.002325 | $0 | $698,427 |