Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003801 | $0.0003803 | $0.0003743 | $0.0003767 | $0 | $113,159 |
| 2019-01-02 | $0.0003767 | $0.0005706 | $0.0003411 | $0.0005458 | $423.80 | $163,947 |
| 2019-01-03 | $0.0005475 | $0.0006628 | $0.0003698 | $0.0005757 | $395.49 | $172,950 |
| 2019-01-04 | $0.0005758 | $0.0007229 | $0.0004510 | $0.0004532 | $187.31 | $136,143 |
| 2019-01-05 | $0.0004522 | $0.0007316 | $0.0004375 | $0.0004375 | $286.88 | $131,440 |
| 2019-01-06 | $0.0004471 | $0.0006251 | $0.0004266 | $0.0004622 | $157.76 | $138,855 |
| 2019-01-07 | $0.0004627 | $0.0005869 | $0.0003537 | $0.0004543 | $191.31 | $136,470 |
| 2019-01-08 | $0.0004541 | $0.0004772 | $0.0003665 | $0.0003670 | $167.06 | $110,240 |
| 2019-01-09 | $0.0005569 | $0.001536 | $0.0005569 | $0.001508 | $7.99 | $453,071 |
| 2019-01-10 | $0.001508 | $0.001515 | $0.0004153 | $0.0005239 | $276.75 | $157,370 |
| 2019-01-11 | $0.0005226 | $0.0005295 | $0.0003781 | $0.0003826 | $19.97 | $114,938 |
| 2019-01-12 | $0.0003829 | $0.0006071 | $0.0003805 | $0.0005983 | $7.56 | $179,737 |
| 2019-01-13 | $0.0005977 | $0.0005998 | $0.0005937 | $0.0005980 | $0 | $179,644 |
| 2019-01-14 | $0.0005980 | $0.0006583 | $0.0004419 | $0.0006583 | $2,065.18 | $197,750 |
| 2019-01-15 | $0.0006609 | $0.0006925 | $0.0004524 | $0.0005087 | $6,832.04 | $152,829 |
| 2019-01-16 | $0.0005068 | $0.0006089 | $0.0004853 | $0.0006037 | $6,625.55 | $181,353 |
| 2019-01-17 | $0.0006116 | $0.0009116 | $0.0006003 | $0.0007904 | $3,840.89 | $237,432 |
| 2019-01-18 | $0.0007904 | $0.0008865 | $0.0003819 | $0.0004280 | $8,642.81 | $128,575 |
| 2019-01-19 | $0.0004301 | $0.001108 | $0.0004301 | $0.0007040 | $7,975.03 | $211,498 |
| 2019-01-20 | $0.0007036 | $0.0007679 | $0.0006136 | $0.0006487 | $8,381.80 | $194,879 |
| 2019-01-21 | $0.0006485 | $0.0007718 | $0.0006219 | $0.0006246 | $6,679.55 | $187,632 |
| 2019-01-22 | $0.0006227 | $0.0007902 | $0.0005670 | $0.0007600 | $7,533.09 | $228,302 |
| 2019-01-23 | $0.0007576 | $0.0009167 | $0.0005041 | $0.0005844 | $6,397.07 | $175,546 |
| 2019-01-24 | $0.0005835 | $0.0008667 | $0.0005566 | $0.0006608 | $7,159.85 | $198,513 |
| 2019-01-25 | $0.0006641 | $0.0008798 | $0.0006082 | $0.0006085 | $6,399.19 | $182,798 |
| 2019-01-26 | $0.0006027 | $0.0006610 | $0.0005678 | $0.0005974 | $5,473.29 | $179,463 |
| 2019-01-27 | $0.0005975 | $0.0007737 | $0.0005656 | $0.0006092 | $7,146.50 | $182,993 |
| 2019-01-28 | $0.0006109 | $0.0007248 | $0.0005176 | $0.0006540 | $7,171.18 | $196,456 |
| 2019-01-29 | $0.0006546 | $0.0007904 | $0.0005259 | $0.0006232 | $6,449.88 | $187,220 |
| 2019-01-30 | $0.0006254 | $0.0007951 | $0.0006251 | $0.0007776 | $7,422.93 | $233,599 |
| 2019-01-31 | $0.0007777 | $0.0008932 | $0.0006585 | $0.0008144 | $8,299.42 | $244,644 |