Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002712 | $0.002712 | $0.001746 | $0.001780 | $3.14 | $14,588.52 |
| 2019-12-02 | $0.001780 | $0.001795 | $0.001670 | $0.001681 | $1.37 | $13,775.75 |
| 2019-12-03 | $0.001681 | $0.001702 | $0.001082 | $0.001096 | $3.26 | $8,982.66 |
| 2019-12-04 | $0.001096 | $0.001134 | $0.0008601 | $0.001089 | $2.99 | $8,921.49 |
| 2019-12-05 | $0.001087 | $0.001105 | $0.001083 | $0.001098 | $0 | $8,999.50 |
| 2019-12-06 | $0.001098 | $0.001098 | $0.001098 | $0.001098 | $0 | $8,999.50 |
| 2019-12-07 | $0.001098 | $0.001098 | $0.0008297 | $0.0008304 | $0.01910 | $6,804.50 |
| 2019-12-08 | $0.0008304 | $0.02109 | $0.0008242 | $0.004915 | $113.13 | $40,279.17 |
| 2019-12-09 | $0.004914 | $0.007006 | $0.004914 | $0.006580 | $0.09654 | $53,920.98 |
| 2019-12-10 | $0.006582 | $0.006603 | $0.002606 | $0.002621 | $9.88 | $21,474.49 |
| 2019-12-11 | $0.002621 | $0.002628 | $0.002614 | $0.002626 | $0 | $21,519.22 |
| 2019-12-12 | $0.002626 | $0.005103 | $0.002626 | $0.005071 | $0.005065 | $41,549.34 |
| 2019-12-13 | $0.005070 | $0.005082 | $0.003619 | $0.004504 | $4.45 | $36,906.23 |
| 2019-12-14 | $0.004504 | $0.004511 | $0.002553 | $0.002567 | $5.02 | $21,034.89 |
| 2019-12-15 | $0.002566 | $0.003952 | $0.002542 | $0.003933 | $0.4693 | $32,224.92 |
| 2019-12-16 | $0.003933 | $0.004329 | $0.002897 | $0.002910 | $0.007202 | $23,845.77 |
| 2019-12-17 | $0.002910 | $0.002927 | $0.002826 | $0.002841 | $0.006932 | $23,276.11 |
| 2019-12-18 | $0.002841 | $0.002969 | $0.002807 | $0.002943 | $0 | $24,118.51 |
| 2019-12-19 | $0.002943 | $0.003614 | $0.002436 | $0.002452 | $3.47 | $20,092.60 |
| 2019-12-20 | $0.002452 | $0.002533 | $0.002433 | $0.002527 | $0.06065 | $20,708.04 |
| 2019-12-21 | $0.002526 | $0.002527 | $0.002505 | $0.002518 | $0 | $20,630.94 |
| 2019-12-22 | $0.002518 | $0.003232 | $0.002518 | $0.003228 | $2.25 | $26,454.33 |
| 2019-12-23 | $0.003228 | $0.003377 | $0.003223 | $0.003236 | $1.62 | $26,517.35 |
| 2019-12-24 | $0.003236 | $0.003236 | $0.003215 | $0.003227 | $0 | $26,441.73 |
| 2019-12-25 | $0.003227 | $0.003227 | $0.002236 | $0.002257 | $31.92 | $18,491.65 |
| 2019-12-26 | $0.002257 | $0.002366 | $0.002236 | $0.002243 | $0.3388 | $18,381.97 |
| 2019-12-27 | $0.002243 | $0.002279 | $0.002103 | $0.002113 | $1.71 | $17,318.50 |
| 2019-12-28 | $0.002114 | $0.002196 | $0.0006579 | $0.0006579 | $12.28 | $5,391.22 |
| 2019-12-29 | $0.0006581 | $0.001502 | $0.0005164 | $0.001485 | $33.57 | $12,166.34 |
| 2019-12-30 | $0.001485 | $0.001535 | $0.0005093 | $0.001094 | $0.004665 | $8,966.74 |
| 2019-12-31 | $0.001093 | $0.001096 | $0.0007880 | $0.0008631 | $0.2455 | $7,072.51 |