Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003598 | $0.003598 | $0.003224 | $0.003240 | $8.18 | $26,548.62 |
| 2019-11-02 | $0.003239 | $0.004913 | $0.003234 | $0.004835 | $15.51 | $39,617.22 |
| 2019-11-03 | $0.004835 | $0.005083 | $0.003010 | $0.003047 | $12.93 | $24,966.88 |
| 2019-11-04 | $0.003043 | $0.003805 | $0.003029 | $0.003767 | $3.09 | $30,866.47 |
| 2019-11-05 | $0.003767 | $0.003781 | $0.003144 | $0.003178 | $1.22 | $26,041.03 |
| 2019-11-06 | $0.003178 | $0.003395 | $0.003170 | $0.003369 | $3.11 | $27,605.12 |
| 2019-11-07 | $0.003369 | $0.003375 | $0.003128 | $0.003151 | $0.9327 | $25,819.27 |
| 2019-11-08 | $0.003150 | $0.003154 | $0.002893 | $0.002904 | $2.32 | $23,797.39 |
| 2019-11-09 | $0.002904 | $0.002933 | $0.002901 | $0.002917 | $0 | $23,906.44 |
| 2019-11-10 | $0.002917 | $0.007719 | $0.002917 | $0.005706 | $51.97 | $46,760.37 |
| 2019-11-11 | $0.005706 | $0.005713 | $0.003219 | $0.003242 | $23.75 | $26,563.54 |
| 2019-11-12 | $0.003242 | $0.003260 | $0.001553 | $0.001565 | $17.96 | $12,824.67 |
| 2019-11-13 | $0.001565 | $0.003180 | $0.0003521 | $0.002731 | $27.56 | $22,377.14 |
| 2019-11-14 | $0.002731 | $0.002744 | $0.002693 | $0.002703 | $0 | $22,149.25 |
| 2019-11-15 | $0.002703 | $0.002703 | $0.002703 | $0.002703 | $0 | $22,149.25 |
| 2019-11-16 | $0.002703 | $0.002703 | $0.0005109 | $0.0005129 | $0.5129 | $4,203.09 |
| 2019-11-17 | $0.0005129 | $0.0005148 | $0.0005102 | $0.0005145 | $0 | $4,215.59 |
| 2019-11-18 | $0.0005145 | $0.0005145 | $0.0005145 | $0.0005145 | $0 | $4,215.59 |
| 2019-11-19 | $0.0005145 | $0.002470 | $0.0005145 | $0.002461 | $0.05908 | $20,170.28 |
| 2019-11-20 | $0.002461 | $0.002471 | $0.002030 | $0.002359 | $0.1151 | $19,327.00 |
| 2019-11-21 | $0.002356 | $0.002360 | $0.002205 | $0.002205 | $0 | $18,072.34 |
| 2019-11-22 | $0.002205 | $0.002205 | $0.002074 | $0.002113 | $0.1056 | $17,318.25 |
| 2019-11-23 | $0.002114 | $0.002130 | $0.002072 | $0.002115 | $0 | $17,332.90 |
| 2019-11-24 | $0.002115 | $0.002115 | $0.0002801 | $0.0002801 | $2.56 | $2,295.35 |
| 2019-11-25 | $0.0002802 | $0.0003581 | $0.0002643 | $0.0003442 | $2.70 | $2,820.41 |
| 2019-11-26 | $0.0003442 | $0.002091 | $0.0003419 | $0.001948 | $0.04476 | $15,962.09 |
| 2019-11-27 | $0.001944 | $0.002206 | $0.001930 | $0.002182 | $1.66 | $17,877.46 |
| 2019-11-28 | $0.002182 | $0.002680 | $0.002172 | $0.002609 | $0.07156 | $21,377.92 |
| 2019-11-29 | $0.002609 | $0.002724 | $0.002606 | $0.002712 | $0 | $22,224.01 |
| 2019-11-30 | $0.002712 | $0.002712 | $0.002712 | $0.002712 | $0 | $22,224.01 |