Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0004527 | $0.0004598 | $0.0004433 | $0.0004501 | $38.26 | $7,521.81 |
| 2016-07-02 | $0.0004511 | $0.0008847 | $0.0004279 | $0.0004376 | $22.91 | $7,314.19 |
| 2016-07-03 | $0.0004379 | $0.0008716 | $0.0004303 | $0.0007987 | $5.14 | $13,348.39 |
| 2016-07-04 | $0.0007967 | $0.0008426 | $0.0007801 | $0.0007954 | $0.02632 | $13,293.76 |
| 2016-07-05 | $0.0007583 | $0.0007811 | $0.0004390 | $0.0004736 | $2.10 | $7,915.90 |
| 2016-07-06 | $0.0004713 | $0.0008129 | $0.0004711 | $0.0005333 | $2.70 | $8,912.66 |
| 2016-07-07 | $0.0005337 | $0.001041 | $0.0005297 | $0.0006089 | $30.74 | $10,176.44 |
| 2016-07-08 | $0.0006084 | $0.0006456 | $0.0005966 | $0.0006340 | $0.001218 | $10,595.69 |
| 2016-07-09 | $0.0006354 | $0.001018 | $0.0006277 | $0.001005 | $0.02604 | $16,799.76 |
| 2016-07-10 | $0.001005 | $0.001005 | $0.0006014 | $0.0006122 | $2.58 | $10,231.11 |
| 2016-07-11 | $0.0006118 | $0.0009643 | $0.0006068 | $0.0009364 | $0.08707 | $15,649.01 |
| 2016-07-12 | $0.0009363 | $0.001027 | $0.0006447 | $0.0006558 | $39.48 | $10,960.23 |
| 2016-07-13 | $0.0006530 | $0.0006598 | $0.0006269 | $0.0006386 | $1.26 | $10,672.81 |
| 2016-07-14 | $0.0006394 | $0.0009834 | $0.0006374 | $0.0009834 | $5.01 | $16,436.09 |
| 2016-07-15 | $0.0009839 | $0.0009953 | $0.0006550 | $0.0009718 | $2.58 | $16,241.27 |
| 2016-07-16 | $0.0009759 | $0.0009870 | $0.0009624 | $0.0009673 | $0.01266 | $16,166.25 |
| 2016-07-17 | $0.0009653 | $0.0009793 | $0.0009606 | $0.0009702 | $1.99 | $16,214.28 |
| 2016-07-18 | $0.0009710 | $0.0009878 | $0.0006594 | $0.0006646 | $0.008687 | $11,107.15 |
| 2016-07-19 | $0.0006635 | $0.0006657 | $0.0006334 | $0.0006458 | $0.006885 | $10,793.76 |
| 2016-07-21 | $0.0006049 | $0.0006056 | $0.0005853 | $0.0005916 | $1.78 | $9,886.66 |
| 2016-07-22 | $0.0005873 | $0.0008969 | $0.0005851 | $0.0008893 | $2.77 | $14,862.96 |
| 2016-07-23 | $0.0008887 | $0.0009274 | $0.0008774 | $0.0009070 | $7.05 | $15,157.82 |
| 2016-07-24 | $0.0009104 | $0.0009289 | $0.0008788 | $0.0009029 | $0.0009029 | $15,089.47 |
| 2016-07-25 | $0.0008930 | $0.0009057 | $0.0006227 | $0.0006312 | $0.001259 | $10,548.51 |
| 2016-07-26 | $0.0006313 | $0.0008763 | $0.0006313 | $0.0008763 | $0.1095 | $14,646.10 |
| 2016-07-27 | $0.0008778 | $0.0009316 | $0.0006607 | $0.0006646 | $3.32 | $11,107.17 |
| 2016-07-28 | $0.0006649 | $0.0006660 | $0.0006273 | $0.0006340 | $1.31 | $10,595.46 |
| 2016-07-29 | $0.0008827 | $0.0009357 | $0.0008779 | $0.0009081 | $3.05 | $15,177.63 |
| 2016-07-30 | $0.0009145 | $0.0009288 | $0.0006446 | $0.0009182 | $2.22 | $15,346.09 |
| 2016-07-31 | $0.0009182 | $0.0009315 | $0.0008676 | $0.0008720 | $0.003607 | $14,572.85 |