Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0006195 | $0.0006447 | $0.0005322 | $0.0005466 | $9.28 | $0 |
| 2018-03-02 | $0.0005452 | $0.0005575 | $0.0005402 | $0.0005516 | $11.75 | $0 |
| 2018-03-03 | $0.0005510 | $0.0005746 | $0.0005510 | $0.0005730 | $1.90 | $0 |
| 2018-03-04 | $0.0005720 | $0.0005724 | $0.0005549 | $0.0005617 | $1.86 | $0 |
| 2018-03-06 | $0.0005663 | $0.0005664 | $0.0005303 | $0.0005366 | $1.13 | $0 |
| 2018-03-07 | $0.0005359 | $0.0006039 | $0.0004722 | $0.0005943 | $23.16 | $0 |
| 2018-03-08 | $0.0005934 | $0.0006056 | $0.0004659 | $0.0004676 | $3.67 | $0 |
| 2018-03-09 | $0.0004647 | $0.0004702 | $0.0004194 | $0.0004628 | $19.45 | $0 |
| 2018-03-10 | $0.0004630 | $0.0005646 | $0.0003687 | $0.0005283 | $15.95 | $0 |
| 2018-03-11 | $0.0005265 | $0.0005287 | $0.0004299 | $0.0004787 | $2.96 | $0 |
| 2018-03-12 | $0.0004772 | $0.0005901 | $0.0004406 | $0.0004571 | $163.19 | $0 |
| 2018-03-13 | $0.0004544 | $0.0005569 | $0.0004487 | $0.0005489 | $28.79 | $0 |
| 2018-03-14 | $0.0005490 | $0.0005615 | $0.0003998 | $0.0004105 | $193.54 | $0 |
| 2018-03-15 | $0.0004104 | $0.0004129 | $0.0003849 | $0.0004093 | $34.72 | $0 |
| 2018-03-16 | $0.0004902 | $0.0005147 | $0.0004863 | $0.0004973 | $27.04 | $0 |
| 2018-03-17 | $0.0004981 | $0.0004991 | $0.0003874 | $0.0003953 | $62.99 | $0 |
| 2018-03-18 | $0.0003943 | $0.0004945 | $0.0003657 | $0.0004935 | $67.31 | $0 |
| 2018-03-19 | $0.0004914 | $0.0005208 | $0.0004884 | $0.0005117 | $4.92 | $0 |
| 2018-03-20 | $0.0005174 | $0.0005406 | $0.0005008 | $0.0005333 | $2.25 | $0 |
| 2018-03-21 | $0.0005343 | $0.0005495 | $0.0005272 | $0.0005347 | $2.12 | $0 |
| 2018-03-22 | $0.0005337 | $0.0005443 | $0.0004468 | $0.0005221 | $2.42 | $0 |
| 2018-03-23 | $0.0005221 | $0.0005221 | $0.0004158 | $0.0004392 | $143.40 | $0 |
| 2018-03-24 | $0.0004456 | $0.0005378 | $0.0004311 | $0.0004311 | $80.88 | $0 |
| 2018-03-25 | $0.0004252 | $0.0006074 | $0.0004230 | $0.0005912 | $4.53 | $0 |
| 2018-03-26 | $0.0005908 | $0.0005940 | $0.0005497 | $0.0005727 | $3.01 | $0 |
| 2018-03-27 | $0.0005718 | $0.0005737 | $0.0003889 | $0.0003894 | $3.25 | $0 |
| 2018-03-28 | $0.0003893 | $0.0004049 | $0.0003872 | $0.0003966 | $2.81 | $0 |
| 2018-03-29 | $0.0003971 | $0.0004474 | $0.0003447 | $0.0003551 | $11.13 | $0 |
| 2018-03-30 | $0.0003542 | $0.0004153 | $0.0003302 | $0.0004102 | $18.82 | $0 |
| 2018-03-31 | $0.0004102 | $0.0004318 | $0.0003426 | $0.0003465 | $3.83 | $0 |