Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0002149 | $0.0002310 | $0.0002009 | $0.0002231 | $0.04465 | $3,728.45 |
| 2016-06-02 | $0.0002227 | $0.0002277 | $0.0002215 | $0.0002225 | $0.04454 | $3,719.26 |
| 2016-06-04 | $0.0002213 | $0.0002281 | $0.0002180 | $0.0002241 | $16.48 | $3,745.98 |
| 2016-06-05 | $0.0002240 | $0.0002328 | $0.0002209 | $0.0002307 | $1.47 | $3,855.85 |
| 2016-06-06 | $0.0002313 | $0.0002552 | $0.0002312 | $0.0002455 | $0.1484 | $4,103.43 |
| 2016-06-07 | $0.0002439 | $0.0002470 | $0.0002338 | $0.0002364 | $0.1160 | $3,950.53 |
| 2016-06-08 | $0.0002402 | $0.0002488 | $0.0002356 | $0.0002388 | $0.07995 | $3,991.64 |
| 2016-06-09 | $0.0002375 | $0.0002969 | $0.0002365 | $0.0002719 | $0.5234 | $4,543.56 |
| 2016-06-10 | $0.0002719 | $0.0002735 | $0.0002493 | $0.0002639 | $0.7855 | $4,409.98 |
| 2016-06-11 | $0.0002627 | $0.0002785 | $0.0002582 | $0.0002626 | $0.5243 | $4,387.98 |
| 2016-06-12 | $0.0002620 | $0.0003114 | $0.0002561 | $0.0003053 | $0.2577 | $5,102.80 |
| 2016-06-13 | $0.0003055 | $0.0003336 | $0.0003043 | $0.0003127 | $0.0001282 | $5,226.49 |
| 2016-06-14 | $0.0003128 | $0.0003441 | $0.0003019 | $0.0003380 | $0.04818 | $5,648.20 |
| 2016-06-15 | $0.0003345 | $0.0003355 | $0.0003260 | $0.0003299 | $0.002548 | $5,514.08 |
| 2016-06-16 | $0.0003582 | $0.0003979 | $0.0003481 | $0.0003861 | $0.3810 | $6,453.09 |
| 2016-06-17 | $0.0003833 | $0.0004148 | $0.0003601 | $0.0004090 | $0.3013 | $6,836.06 |
| 2016-06-18 | $0.0005676 | $0.0006745 | $0.0005422 | $0.0005812 | $0.0002353 | $9,713.58 |
| 2016-06-19 | $0.0005865 | $0.0005942 | $0.0004177 | $0.0004261 | $19.23 | $7,120.86 |
| 2016-06-20 | $0.0004245 | $0.0005518 | $0.0003935 | $0.0005294 | $0.009518 | $8,847.18 |
| 2016-06-21 | $0.0005272 | $0.0005391 | $0.0004766 | $0.0005325 | $0.009232 | $8,899.00 |
| 2016-06-22 | $0.0003707 | $0.0003923 | $0.0003404 | $0.0003407 | $0.5129 | $5,693.59 |
| 2016-06-23 | $0.0003395 | $0.0004105 | $0.0003197 | $0.0004080 | $0.01445 | $6,818.31 |
| 2016-06-24 | $0.0004087 | $0.001037 | $0.0002686 | $0.0008474 | $26,162.20 | $14,162.82 |
| 2016-06-25 | $0.0008416 | $0.001051 | $0.0005124 | $0.001035 | $1,017.18 | $17,301.31 |
| 2016-06-26 | $0.001038 | $0.001069 | $0.0004458 | $0.0008285 | $71.26 | $13,845.79 |
| 2016-06-27 | $0.0008276 | $0.0008354 | $0.0004747 | $0.0005068 | $9.77 | $8,469.30 |
| 2016-06-28 | $0.0005080 | $0.0007569 | $0.0005080 | $0.0007426 | $0.0002440 | $12,410.59 |
| 2016-06-29 | $0.0007473 | $0.0008291 | $0.0004219 | $0.0008037 | $11.02 | $13,432.10 |
| 2016-06-30 | $0.0008025 | $0.0008369 | $0.0007801 | $0.0008096 | $0.04048 | $13,530.31 |