Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) 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 | $0.003721 | $0.003743 | $0.003680 | $0.003709 | $359.67 | $35,507.16 |
| 2020-11-02 | $0.003709 | $0.003728 | $0.003576 | $0.003661 | $336.61 | $35,056.24 |
| 2020-11-03 | $0.003658 | $0.003776 | $0.003598 | $0.003757 | $307.92 | $35,985.90 |
| 2020-11-04 | $0.003766 | $0.003839 | $0.003634 | $0.003675 | $198.93 | $35,206.35 |
| 2020-11-05 | $0.003675 | $0.003965 | $0.003595 | $0.003895 | $449.73 | $37,326.75 |
| 2020-11-06 | $0.003895 | $0.003976 | $0.003807 | $0.003891 | $211.00 | $37,302.15 |
| 2020-11-07 | $0.003891 | $0.003934 | $0.003606 | $0.003708 | $237.70 | $35,555.65 |
| 2020-11-08 | $0.003708 | $0.003909 | $0.003686 | $0.003870 | $0 | $37,111.56 |
| 2020-11-09 | $0.003870 | $0.003892 | $0.003568 | $0.003681 | $355.84 | $35,308.59 |
| 2020-11-10 | $0.003680 | $0.003708 | $0.003630 | $0.003670 | $0 | $35,214.28 |
| 2020-11-11 | $0.003670 | $0.003820 | $0.003670 | $0.003769 | $383.19 | $36,170.60 |
| 2020-11-12 | $0.003768 | $0.003868 | $0.003523 | $0.003744 | $369.48 | $35,937.02 |
| 2020-11-13 | $0.003744 | $0.003787 | $0.003560 | $0.003590 | $0 | $34,470.91 |
| 2020-11-14 | $0.003590 | $0.003701 | $0.003465 | $0.003695 | $480.43 | $35,492.95 |
| 2020-11-15 | $0.003696 | $0.003699 | $0.003475 | $0.003510 | $172.83 | $33,721.82 |
| 2020-11-16 | $0.003510 | $0.003868 | $0.003494 | $0.003844 | $277.65 | $36,940.80 |
| 2020-11-17 | $0.003838 | $0.004090 | $0.003810 | $0.004058 | $334.36 | $39,004.72 |
| 2020-11-18 | $0.004058 | $0.004231 | $0.003991 | $0.004095 | $0 | $39,361.81 |
| 2020-11-19 | $0.004095 | $0.004168 | $0.003998 | $0.004098 | $543.79 | $39,404.05 |
| 2020-11-20 | $0.004098 | $0.004318 | $0.004086 | $0.004283 | $493.23 | $41,192.06 |
| 2020-11-21 | $0.004283 | $0.004526 | $0.004242 | $0.004474 | $618.09 | $43,038.23 |
| 2020-11-22 | $0.004474 | $0.004485 | $0.004241 | $0.004409 | $0 | $42,423.10 |
| 2020-11-23 | $0.004409 | $0.004491 | $0.004320 | $0.004405 | $557.08 | $42,389.22 |
| 2020-11-24 | $0.004408 | $0.004644 | $0.004351 | $0.004581 | $550.82 | $44,103.69 |
| 2020-11-25 | $0.004586 | $0.004654 | $0.004459 | $0.004502 | $0 | $43,349.33 |
| 2020-11-26 | $0.004496 | $0.004528 | $0.003578 | $0.003767 | $484.39 | $36,281.60 |
| 2020-11-27 | $0.003772 | $0.004157 | $0.003772 | $0.004106 | $497.63 | $39,557.59 |
| 2020-11-28 | $0.004106 | $0.007142 | $0.003905 | $0.006556 | $0 | $63,172.52 |
| 2020-11-29 | $0.006555 | $0.007293 | $0.006307 | $0.006908 | $550.79 | $66,582.41 |
| 2020-11-30 | $0.006907 | $0.008181 | $0.006167 | $0.007262 | $467.34 | $70,015.58 |