Monero Original XMO
Xếp hạng #?
04:37:05 06/02/2019
Monero Original (XMO)
Không hoạt động
Lịch sử giá Monero Original (XMO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $12.84 | $14.09 | $11.56 | $12.99 | $678,094 | $0 |
| 2018-05-02 | $13.00 | $13.10 | $12.02 | $12.12 | $267,171 | $0 |
| 2018-05-03 | $11.99 | $12.81 | $11.67 | $12.02 | $305,871 | $0 |
| 2018-05-04 | $12.09 | $12.10 | $10.23 | $10.88 | $270,447 | $0 |
| 2018-05-05 | $10.88 | $12.05 | $10.54 | $10.55 | $211,279 | $0 |
| 2018-05-06 | $10.55 | $10.76 | $9.55 | $9.87 | $141,760 | $0 |
| 2018-05-07 | $9.78 | $13.77 | $8.77 | $11.05 | $1,113,580 | $0 |
| 2018-05-08 | $11.14 | $12.03 | $9.97 | $10.54 | $486,142 | $0 |
| 2018-05-09 | $10.47 | $10.74 | $9.88 | $10.40 | $150,002 | $0 |
| 2018-05-10 | $10.40 | $10.51 | $9.83 | $10.08 | $74,677.80 | $0 |
| 2018-05-11 | $10.10 | $10.11 | $8.17 | $8.28 | $120,788 | $0 |
| 2018-05-12 | $8.27 | $8.87 | $7.83 | $8.45 | $161,421 | $0 |
| 2018-05-13 | $8.53 | $8.73 | $8.18 | $8.51 | $68,283.00 | $0 |
| 2018-05-14 | $8.51 | $8.60 | $7.80 | $8.01 | $119,497 | $0 |
| 2018-05-15 | $7.97 | $8.70 | $7.60 | $7.83 | $83,018.00 | $0 |
| 2018-05-16 | $7.83 | $8.18 | $7.56 | $7.78 | $44,842.90 | $0 |
| 2018-05-17 | $7.78 | $8.40 | $7.42 | $7.65 | $107,922 | $0 |
| 2018-05-18 | $7.65 | $9.75 | $7.44 | $8.15 | $251,484 | $0 |
| 2018-05-19 | $8.25 | $8.65 | $7.63 | $7.84 | $63,143.40 | $0 |
| 2018-05-20 | $7.80 | $8.17 | $7.57 | $7.91 | $60,292.20 | $0 |
| 2018-05-21 | $7.92 | $8.69 | $7.83 | $8.12 | $89,159.60 | $0 |
| 2018-05-22 | $8.12 | $8.65 | $7.12 | $7.99 | $207,941 | $0 |
| 2018-05-23 | $7.99 | $8.01 | $6.36 | $6.71 | $73,428.00 | $0 |
| 2018-05-24 | $6.70 | $7.22 | $6.33 | $7.00 | $36,340.60 | $0 |
| 2018-05-25 | $7.01 | $7.12 | $6.13 | $6.41 | $58,379.30 | $0 |
| 2018-05-26 | $6.41 | $6.63 | $6.19 | $6.38 | $21,177.30 | $0 |
| 2018-05-27 | $6.39 | $6.42 | $5.81 | $6.09 | $26,796.90 | $0 |
| 2018-05-28 | $6.12 | $6.17 | $5.35 | $5.43 | $22,607.30 | $0 |
| 2018-05-29 | $5.38 | $5.84 | $5.30 | $5.73 | $22,374.20 | $0 |
| 2018-05-30 | $5.73 | $7.02 | $5.43 | $5.69 | $8,376.28 | $0 |
| 2018-05-31 | $5.69 | $6.01 | $5.44 | $5.70 | $64,324.80 | $0 |