Moneta MONETA
Xếp hạng #?
22:44:06 16/05/2018
Moneta (MONETA)
Không hoạt động
Lịch sử giá Moneta (MONETA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0003465 | $0.0003514 | $0.0003224 | $0.0003396 | $1.44 | $0 |
| 2018-04-02 | $0.0003413 | $0.0003549 | $0.0003390 | $0.0003522 | $0.7396 | $0 |
| 2018-04-03 | $0.0003525 | $0.0004496 | $0.0003513 | $0.0004453 | $0.8016 | $0 |
| 2018-04-04 | $0.0004450 | $0.0004450 | $0.0004036 | $0.0004073 | $0.7333 | $0 |
| 2018-04-05 | $0.0004075 | $0.0004101 | $0.0003398 | $0.0003406 | $6.17 | $0 |
| 2018-04-06 | $0.0003388 | $0.0003423 | $0.0003262 | $0.0003307 | $6.00 | $0 |
| 2018-04-07 | $0.0003311 | $0.0004224 | $0.0003306 | $0.0004139 | $3.08 | $0 |
| 2018-04-08 | $0.0004143 | $0.0004201 | $0.0003483 | $0.0003507 | $25.47 | $0 |
| 2018-04-09 | $0.0003513 | $0.0003585 | $0.0003309 | $0.0003377 | $24.53 | $0 |
| 2018-04-10 | $0.0003380 | $0.0003433 | $0.0003327 | $0.0003412 | $114.98 | $0 |
| 2018-04-11 | $0.0003415 | $0.0003482 | $0.0003406 | $0.0003482 | $114.04 | $0 |
| 2018-04-12 | $0.0003473 | $0.0003975 | $0.0003381 | $0.0003954 | $19.92 | $0 |
| 2018-04-13 | $0.0003959 | $0.0004109 | $0.0003887 | $0.0003933 | $2.14 | $0 |
| 2018-04-14 | $0.0003933 | $0.0004086 | $0.0003159 | $0.0003197 | $276.98 | $0 |
| 2018-04-15 | $0.0003200 | $0.0005009 | $0.0003200 | $0.0005009 | $10.51 | $0 |
| 2018-04-16 | $0.0005007 | $0.0005035 | $0.0004751 | $0.0004827 | $12.14 | $0 |
| 2018-04-17 | $0.0004830 | $0.0004886 | $0.0004718 | $0.0004733 | $11.90 | $0 |
| 2018-04-18 | $0.0004738 | $0.0004877 | $0.0003993 | $0.0004079 | $0.8162 | $0 |
| 2018-04-19 | $0.0004082 | $0.0004135 | $0.0004064 | $0.0004132 | $23.26 | $0 |
| 2018-04-20 | $0.0004134 | $0.0005353 | $0.0004118 | $0.0005303 | $53.03 | $0 |
| 2018-04-21 | $0.0005305 | $0.0005319 | $0.0003506 | $0.0003571 | $58.03 | $0 |
| 2018-04-22 | $0.0003571 | $0.0003593 | $0.0003501 | $0.0003520 | $3.88 | $0 |
| 2018-04-23 | $0.0003512 | $0.0003577 | $0.0003510 | $0.0003567 | $3.57 | $0 |
| 2018-04-24 | $0.0003570 | $0.0003906 | $0.0003568 | $0.0003906 | $1.77 | $0 |
| 2018-04-25 | $0.0003879 | $0.0004728 | $0.0003723 | $0.0004395 | $2.82 | $0 |
| 2018-04-26 | $0.0004431 | $0.0005583 | $0.0004323 | $0.0005571 | $12.33 | $0 |
| 2018-04-27 | $0.0005578 | $0.0005578 | $0.0003657 | $0.0004473 | $17.90 | $0 |
| 2018-04-28 | $0.0004458 | $0.0004714 | $0.0004446 | $0.0004682 | $18.73 | $0 |
| 2018-04-29 | $0.0003795 | $0.0003796 | $0.0003680 | $0.0003762 | $1.80 | $0 |
| 2018-04-30 | $0.0003761 | $0.0003776 | $0.0003660 | $0.0003707 | $1.78 | $0 |