M2O M2O
Xếp hạng #?
09:35:28 07/07/2020
M2O (M2O)
Không theo dõi
Lịch sử giá M2O (M2O) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004394 | $0.0004406 | $0.0003845 | $0.0004116 | $18,120.18 | $0 |
| 2019-11-02 | $0.0004116 | $0.0004375 | $0.0003877 | $0.0004087 | $53,274.49 | $0 |
| 2019-11-03 | $0.0004105 | $0.0004195 | $0.0003993 | $0.0004086 | $64,142.74 | $0 |
| 2019-11-04 | $0.0004086 | $0.0004257 | $0.0004037 | $0.0004197 | $83,659.96 | $0 |
| 2019-11-05 | $0.0004197 | $0.0004407 | $0.0003436 | $0.0004270 | $124,487 | $0 |
| 2019-11-06 | $0.0004269 | $0.0004366 | $0.0003909 | $0.0004236 | $80,181.58 | $0 |
| 2019-11-07 | $0.0004232 | $0.0004280 | $0.0004106 | $0.0004173 | $53,351.87 | $0 |
| 2019-11-08 | $0.0004136 | $0.0004206 | $0.0003848 | $0.0004145 | $68,684.35 | $0 |
| 2019-11-09 | $0.0004128 | $0.0004876 | $0.0004105 | $0.0004215 | $55,094.58 | $0 |
| 2019-11-10 | $0.0004215 | $0.0004260 | $0.0004072 | $0.0004208 | $50,215.69 | $0 |
| 2019-11-11 | $0.0004208 | $0.0004430 | $0.0004069 | $0.0004094 | $68,979.33 | $0 |
| 2019-11-12 | $0.0004094 | $0.0005797 | $0.0003466 | $0.0004568 | $31,071.21 | $0 |
| 2019-11-13 | $0.0004567 | $0.0005783 | $0.0003467 | $0.0003919 | $4,698.68 | $0 |
| 2019-11-14 | $0.0003919 | $0.0003928 | $0.0003444 | $0.0003794 | $31,087.69 | $0 |
| 2019-11-15 | $0.0003794 | $0.0003814 | $0.0003373 | $0.0003393 | $15,264.59 | $0 |
| 2019-11-16 | $0.0003393 | $0.0003619 | $0.0003383 | $0.0003594 | $11,742.51 | $0 |
| 2019-11-17 | $0.0003594 | $0.0003733 | $0.00003946 | $0.0002646 | $30,777.22 | $0 |
| 2019-11-18 | $0.0002628 | $0.0003515 | $0.0002525 | $0.0003396 | $15,128.94 | $0 |
| 2019-11-19 | $0.0003394 | $0.0003864 | $0.0003212 | $0.0003863 | $9,911.10 | $0 |
| 2019-11-20 | $0.0003863 | $0.0004153 | $0.0002759 | $0.0002830 | $49,288.88 | $0 |
| 2019-11-21 | $0.0002777 | $0.0003231 | $0.0002040 | $0.0002066 | $31,056.94 | $0 |
| 2019-11-22 | $0.0002066 | $0.0003341 | $0.0002066 | $0.0002637 | $72,527.31 | $0 |
| 2019-11-23 | $0.0002622 | $0.0002662 | $0.0002016 | $0.0002379 | $31,108.09 | $0 |
| 2019-11-24 | $0.0002394 | $0.0002506 | $0.0002143 | $0.0002143 | $50,312.95 | $0 |
| 2019-11-25 | $0.0002271 | $0.0002274 | $0.0001250 | $0.0001893 | $24,594.63 | $0 |
| 2019-11-26 | $0.0001894 | $0.0002240 | $0.0001744 | $0.0001879 | $14,420.98 | $0 |
| 2019-11-27 | $0.0001891 | $0.0002338 | $0.0001842 | $0.0002051 | $13,008.58 | $0 |
| 2019-11-28 | $0.0002051 | $0.0002204 | $0.0001937 | $0.0002092 | $24,123.49 | $0 |
| 2019-11-29 | $0.0002092 | $0.0002265 | $0.0002070 | $0.0002173 | $34,152.73 | $0 |
| 2019-11-30 | $0.0002173 | $0.0002338 | $0.0002115 | $0.0002167 | $40,878.38 | $0 |