Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0002402 | $0.0002713 | $0.0002266 | $0.0002650 | $2.49 | $4,429.15 |
| 2016-05-02 | $0.0002641 | $0.0003076 | $0.0002596 | $0.0003021 | $0.0008614 | $5,048.69 |
| 2016-05-03 | $0.0003019 | $0.0003061 | $0.0002641 | $0.0002641 | $0.03788 | $4,413.47 |
| 2016-05-04 | $0.0002668 | $0.0005101 | $0.0002616 | $0.0005085 | $15.12 | $8,499.09 |
| 2016-05-05 | $0.0005085 | $0.0006271 | $0.0003519 | $0.0006167 | $17.01 | $10,305.91 |
| 2016-05-06 | $0.0006168 | $0.0009830 | $0.0006121 | $0.0007027 | $196.26 | $11,743.59 |
| 2016-05-07 | $0.0007023 | $0.0007862 | $0.0005952 | $0.0007822 | $514.78 | $13,072.45 |
| 2016-05-08 | $0.0007826 | $0.0007981 | $0.0007424 | $0.0007545 | $0.5943 | $12,610.39 |
| 2016-05-09 | $0.0005982 | $0.0006102 | $0.0004886 | $0.0004953 | $15.50 | $8,277.54 |
| 2016-05-10 | $0.0004956 | $0.0006013 | $0.0004111 | $0.0004149 | $0.4015 | $6,934.88 |
| 2016-05-11 | $0.0004146 | $0.0005652 | $0.0004139 | $0.0005589 | $0.1646 | $9,341.11 |
| 2016-05-12 | $0.0005590 | $0.0006145 | $0.0005563 | $0.0006145 | $4.95 | $10,270.68 |
| 2016-05-13 | $0.0006146 | $0.0006199 | $0.0005918 | $0.0005918 | $0.001821 | $9,890.80 |
| 2016-05-14 | $0.0005425 | $0.0005473 | $0.0005361 | $0.0005454 | $0.009327 | $9,115.08 |
| 2016-05-15 | $0.0005452 | $0.0005843 | $0.0005255 | $0.0005782 | $0.7221 | $9,662.59 |
| 2016-05-16 | $0.0005800 | $0.0005873 | $0.0005241 | $0.0005320 | $0.4403 | $8,891.92 |
| 2016-05-17 | $0.0005320 | $0.0005993 | $0.0005320 | $0.0005708 | $4.52 | $9,539.67 |
| 2016-05-18 | $0.0005706 | $0.0005997 | $0.0005619 | $0.0005656 | $4.48 | $9,453.08 |
| 2016-05-19 | $0.0005565 | $0.0005606 | $0.0002407 | $0.0004951 | $77.88 | $8,274.20 |
| 2016-05-20 | $0.0004981 | $0.0005692 | $0.0002534 | $0.0002827 | $0.03401 | $4,724.13 |
| 2016-05-21 | $0.0002821 | $0.0005531 | $0.0002821 | $0.0002926 | $13.67 | $4,890.63 |
| 2016-05-22 | $0.0002926 | $0.0002958 | $0.0002761 | $0.0002817 | $12.43 | $4,708.35 |
| 2016-05-23 | $0.0002816 | $0.0004798 | $0.0002073 | $0.0003019 | $151.50 | $5,044.76 |
| 2016-05-24 | $0.0003018 | $0.0003249 | $0.0002749 | $0.0002793 | $1.41 | $4,668.67 |
| 2016-05-25 | $0.0002788 | $0.0002970 | $0.0002734 | $0.0002857 | $0.1652 | $4,775.23 |
| 2016-05-26 | $0.0002857 | $0.0003000 | $0.0001946 | $0.0001970 | $2.56 | $3,292.22 |
| 2016-05-27 | $0.0001970 | $0.0002825 | $0.0001914 | $0.0002578 | $6.88 | $4,308.46 |
| 2016-05-28 | $0.0002586 | $0.0002602 | $0.0001944 | $0.0002106 | $0.01351 | $3,520.18 |
| 2016-05-29 | $0.0002126 | $0.0002158 | $0.0002058 | $0.0002156 | $0.01383 | $3,603.74 |
| 2016-05-31 | $0.0002279 | $0.0002301 | $0.0002127 | $0.0002136 | $0.6945 | $3,570.03 |