Moneta MNTA
Xếp hạng #?
22:44:13 06/09/2016
Moneta (MNTA)
Không hoạt động
Lịch sử giá Moneta (MNTA) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0008700 | $0.0008746 | $0.0008128 | $0.0008128 | $0.003362 | $13,584.32 |
| 2016-08-04 | $0.0008344 | $0.0008908 | $0.0008045 | $0.0008691 | $0.008691 | $14,525.48 |
| 2016-08-05 | $0.0008686 | $0.0008739 | $0.0008429 | $0.0008473 | $0.008473 | $14,159.91 |
| 2016-08-06 | $0.0006008 | $0.0006625 | $0.0005953 | $0.0006450 | $13.22 | $10,779.87 |
| 2016-08-07 | $0.0006451 | $0.0009385 | $0.0006170 | $0.0006496 | $20.83 | $10,857.06 |
| 2016-08-08 | $0.0006498 | $0.0009014 | $0.0006319 | $0.0007966 | $3.81 | $13,313.44 |
| 2016-08-09 | $0.0007974 | $0.0008423 | $0.0005346 | $0.0008054 | $62.33 | $13,461.20 |
| 2016-08-10 | $0.0008051 | $0.0008069 | $0.0007650 | $0.0007919 | $0.0002015 | $13,234.59 |
| 2016-08-11 | $0.0007922 | $0.0007924 | $0.0005110 | $0.0006434 | $90.33 | $10,752.78 |
| 2016-08-12 | $0.0006432 | $0.0007122 | $0.0006228 | $0.0007026 | $11.10 | $11,742.64 |
| 2016-08-13 | $0.0007042 | $0.0008069 | $0.0007042 | $0.0007737 | $112.66 | $12,931.22 |
| 2016-08-14 | $0.0007738 | $0.0008138 | $0.0007345 | $0.0007820 | $5.82 | $13,068.75 |
| 2016-08-15 | $0.0007823 | $0.0008060 | $0.0007362 | $0.0007959 | $0.007959 | $13,301.69 |
| 2016-08-16 | $0.0007960 | $0.0008300 | $0.0007600 | $0.0008069 | $0.1463 | $13,485.99 |
| 2016-08-17 | $0.0008058 | $0.0008923 | $0.0007812 | $0.0008727 | $19.58 | $14,585.30 |
| 2016-08-18 | $0.0008728 | $0.0008802 | $0.0005818 | $0.0005875 | $24.57 | $9,819.41 |
| 2016-08-19 | $0.0005860 | $0.0007792 | $0.0004917 | $0.0007680 | $17.18 | $12,834.83 |
| 2016-08-20 | $0.0007673 | $0.0008511 | $0.0005443 | $0.0005616 | $0.07268 | $9,386.03 |
| 2016-08-21 | $0.0005616 | $0.0008054 | $0.0005533 | $0.0007871 | $3.49 | $13,154.17 |
| 2016-08-22 | $0.0007848 | $0.001326 | $0.0007847 | $0.001011 | $110.10 | $16,894.35 |
| 2016-08-23 | $0.001020 | $0.001139 | $0.00008956 | $0.0002245 | $336.09 | $3,751.16 |
| 2016-08-24 | $0.0002220 | $0.0006714 | $0.0002167 | $0.0006436 | $57.04 | $10,756.54 |
| 2016-08-25 | $0.0006495 | $0.0007955 | $0.0003146 | $0.0003260 | $23.18 | $5,447.80 |
| 2016-08-26 | $0.0003248 | $0.0006973 | $0.00001333 | $0.00002096 | $14.34 | $350.31 |
| 2016-08-27 | $0.0002133 | $0.0002387 | $0.00003370 | $0.00008791 | $23.88 | $1,469.14 |
| 2016-08-28 | $0.00008787 | $0.0003473 | $0.00004243 | $0.00008276 | $18.66 | $1,383.13 |
| 2016-08-29 | $0.00008137 | $0.0004114 | $0.00007021 | $0.00008079 | $3.48 | $1,350.26 |
| 2016-08-30 | $0.00008074 | $0.0006078 | $0.00007268 | $0.0001887 | $16.42 | $3,153.15 |
| 2016-08-31 | $0.0001891 | $0.0002659 | $0.00008589 | $0.0002575 | $42.29 | $4,303.17 |