Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-09 | $0.008504 | $0.008545 | $0.008090 | $0.008126 | $3,398.69 | $0 |
| 2018-11-10 | $0.008620 | $0.008863 | $0.005318 | $0.007322 | $7,639.97 | $0 |
| 2018-11-11 | $0.007295 | $0.008129 | $0.002854 | $0.005805 | $8,262.34 | $0 |
| 2018-11-12 | $0.004418 | $0.006103 | $0.003930 | $0.004185 | $7,315.67 | $0 |
| 2018-11-13 | $0.004939 | $0.005874 | $0.004155 | $0.005441 | $5,855.70 | $0 |
| 2018-11-14 | $0.005437 | $0.005767 | $0.003457 | $0.003614 | $5,431.13 | $0 |
| 2018-11-15 | $0.003624 | $0.006106 | $0.003623 | $0.006014 | $9,232.07 | $0 |
| 2018-11-16 | $0.005995 | $0.007096 | $0.005138 | $0.006596 | $11,823.70 | $0 |
| 2018-11-17 | $0.006556 | $0.006647 | $0.004697 | $0.004697 | $26,932.30 | $0 |
| 2018-11-18 | $0.005465 | $0.005614 | $0.004201 | $0.004236 | $29,164.20 | $0 |
| 2018-11-19 | $0.004245 | $0.006114 | $0.003617 | $0.003893 | $12,780.30 | $0 |
| 2018-11-20 | $0.003873 | $0.005612 | $0.003254 | $0.004898 | $1,641.61 | $0 |
| 2018-11-21 | $0.004919 | $0.005481 | $0.004719 | $0.005390 | $0 | $0 |
| 2018-11-22 | $0.005390 | $0.005390 | $0.003433 | $0.003433 | $3,717.54 | $0 |
| 2018-11-23 | $0.003409 | $0.004343 | $0.003252 | $0.004319 | $125.85 | $0 |
| 2018-11-24 | $0.004316 | $0.004601 | $0.004101 | $0.004200 | $224.89 | $0 |
| 2018-11-25 | $0.004188 | $0.004197 | $0.002889 | $0.002911 | $104.86 | $0 |
| 2018-11-26 | $0.002908 | $0.004062 | $0.002892 | $0.003698 | $13,722.00 | $0 |
| 2018-11-27 | $0.003684 | $0.003715 | $0.003306 | $0.003685 | $13,174.50 | $1,106,892 |
| 2018-11-28 | $0.003673 | $0.004012 | $0.003304 | $0.003895 | $13,005.00 | $1,170,079 |
| 2018-11-29 | $0.003757 | $0.004304 | $0.003653 | $0.003903 | $13,056.97 | $1,172,336 |
| 2018-11-30 | $0.003947 | $0.004463 | $0.003440 | $0.003651 | $15,340.62 | $1,096,684 |