Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003502 | $0.004103 | $0.003284 | $0.003794 | $31,487.85 | $1,139,599 |
| 2018-12-02 | $0.003753 | $0.003890 | $0.003430 | $0.003640 | $10,680.55 | $1,093,349 |
| 2018-12-03 | $0.003681 | $0.003681 | $0.003269 | $0.003573 | $35,372.56 | $1,073,234 |
| 2018-12-04 | $0.003480 | $0.004714 | $0.003319 | $0.004340 | $152,189 | $1,303,681 |
| 2018-12-05 | $0.004452 | $0.004597 | $0.003165 | $0.003396 | $49,836.38 | $1,020,251 |
| 2018-12-06 | $0.003389 | $0.004883 | $0.003232 | $0.004598 | $88,380.37 | $1,381,253 |
| 2018-12-07 | $0.004610 | $0.004610 | $0.0008505 | $0.002038 | $288,170 | $612,263 |
| 2018-12-08 | $0.002035 | $0.002694 | $0.001432 | $0.002134 | $7,756.86 | $641,082 |
| 2018-12-09 | $0.002119 | $0.002386 | $0.001946 | $0.002144 | $9,708.46 | $644,196 |
| 2018-12-10 | $0.002134 | $0.002510 | $0.001389 | $0.002306 | $6,487.81 | $692,587 |
| 2018-12-11 | $0.002308 | $0.002410 | $0.001347 | $0.001614 | $6,224.22 | $484,809 |
| 2018-12-12 | $0.001599 | $0.002426 | $0.0006746 | $0.001107 | $9,601.91 | $332,529 |
| 2018-12-13 | $0.001124 | $0.001315 | $0.0006977 | $0.001096 | $3,428.42 | $329,255 |
| 2018-12-14 | $0.001076 | $0.001829 | $0.0008421 | $0.001017 | $4,900.34 | $305,412 |
| 2018-12-15 | $0.0009997 | $0.001348 | $0.0009213 | $0.001132 | $2,786.75 | $340,189 |
| 2018-12-16 | $0.001147 | $0.001582 | $0.0008547 | $0.0008551 | $3,580.74 | $256,880 |
| 2018-12-17 | $0.0008557 | $0.001197 | $0.0006892 | $0.0008390 | $1,141.56 | $252,053 |
| 2018-12-18 | $0.0007731 | $0.0009441 | $0.0007448 | $0.0008706 | $1,719.03 | $261,544 |
| 2018-12-19 | $0.0008169 | $0.0009475 | $0.0008070 | $0.0008371 | $1,143.50 | $251,474 |
| 2018-12-20 | $0.0008312 | $0.0009579 | $0.0008276 | $0.0008855 | $1,045.83 | $265,998 |
| 2018-12-21 | $0.0008840 | $0.002047 | $0.0008572 | $0.001762 | $2,409.31 | $529,337 |
| 2018-12-22 | $0.001756 | $0.001839 | $0.001147 | $0.001168 | $5,138.13 | $350,800 |
| 2018-12-23 | $0.001157 | $0.001862 | $0.001120 | $0.001488 | $5,752.40 | $446,936 |
| 2018-12-24 | $0.001454 | $0.001989 | $0.0004908 | $0.0004908 | $8,944.60 | $147,444 |
| 2018-12-25 | $0.0004942 | $0.0007750 | $0.0003321 | $0.0007605 | $1,188.32 | $228,461 |
| 2018-12-26 | $0.0007570 | $0.0007616 | $0.0004939 | $0.0005770 | $1,214.43 | $173,338 |
| 2018-12-27 | $0.0005756 | $0.0006477 | $0.0003595 | $0.0004425 | $476.22 | $132,917 |
| 2018-12-28 | $0.0004424 | $0.002066 | $0.0003786 | $0.0007813 | $731.00 | $234,693 |
| 2018-12-29 | $0.0007848 | $0.001063 | $0.0002929 | $0.0005405 | $2,373.32 | $162,367 |
| 2018-12-30 | $0.0005373 | $0.0005537 | $0.0003531 | $0.0005362 | $746.13 | $161,075 |
| 2018-12-31 | $0.0005352 | $0.0005388 | $0.0003741 | $0.0003801 | $133.36 | $114,177 |