Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0008374 | $0.0009490 | $0.0008089 | $0.0008158 | $8,717.73 | $245,072 |
| 2019-02-02 | $0.0008158 | $0.0008762 | $0.0007187 | $0.0007635 | $10,105.54 | $229,349 |
| 2019-02-03 | $0.0007632 | $0.0007735 | $0.0007267 | $0.0007712 | $6,874.71 | $231,664 |
| 2019-02-04 | $0.0007697 | $0.0009287 | $0.0007534 | $0.0007940 | $8,295.17 | $238,511 |
| 2019-02-05 | $0.0007944 | $0.0008978 | $0.0007528 | $0.0008920 | $6,985.37 | $267,954 |
| 2019-02-06 | $0.0008929 | $0.0008929 | $0.0007306 | $0.0008185 | $7,030.74 | $245,883 |
| 2019-02-07 | $0.0008180 | $0.0009013 | $0.0007944 | $0.0008425 | $6,062.35 | $253,078 |
| 2019-02-08 | $0.0008331 | $0.0009609 | $0.0008123 | $0.0009337 | $13,236.29 | $280,486 |
| 2019-02-09 | $0.0009448 | $0.001017 | $0.0009088 | $0.0009820 | $10,273.82 | $294,993 |
| 2019-02-10 | $0.0009814 | $0.001000 | $0.0008943 | $0.0009766 | $9,659.34 | $293,388 |
| 2019-02-11 | $0.0009773 | $0.001005 | $0.0008033 | $0.0008383 | $8,300.51 | $251,826 |
| 2019-02-12 | $0.0008406 | $0.0008501 | $0.0007437 | $0.0007681 | $8,477.98 | $230,736 |
| 2019-02-13 | $0.0007659 | $0.0008042 | $0.0007455 | $0.0007806 | $7,964.91 | $234,484 |
| 2019-02-14 | $0.0007810 | $0.0008226 | $0.0007387 | $0.0007649 | $5,607.39 | $229,790 |
| 2019-02-15 | $0.0007743 | $0.0008039 | $0.0007354 | $0.0007498 | $10,013.19 | $225,234 |
| 2019-02-16 | $0.0007643 | $0.0008012 | $0.0007452 | $0.0007629 | $10,105.72 | $229,166 |
| 2019-02-17 | $0.0007722 | $0.0008373 | $0.0007474 | $0.0008179 | $13,041.90 | $245,714 |
| 2019-02-18 | $0.0008229 | $0.0009199 | $0.0008069 | $0.0009073 | $12,418.69 | $272,556 |
| 2019-02-19 | $0.0009109 | $0.0009717 | $0.0008955 | $0.0009109 | $13,075.82 | $273,653 |
| 2019-02-20 | $0.0009246 | $0.0009604 | $0.0008775 | $0.0009184 | $12,414.35 | $275,881 |
| 2019-02-21 | $0.0009319 | $0.0009747 | $0.0008921 | $0.0009203 | $12,571.41 | $276,450 |
| 2019-02-22 | $0.0009206 | $0.001069 | $0.0008972 | $0.001016 | $14,699.50 | $305,310 |
| 2019-02-23 | $0.001017 | $0.001032 | $0.0008946 | $0.001002 | $15,727.93 | $301,143 |
| 2019-02-24 | $0.0009867 | $0.001107 | $0.0008623 | $0.0009205 | $13,091.32 | $276,517 |
| 2019-02-25 | $0.0008736 | $0.0009493 | $0.0008590 | $0.0008857 | $13,272.15 | $266,081 |
| 2019-02-26 | $0.0008722 | $0.0009192 | $0.0008445 | $0.0009030 | $13,772.30 | $271,255 |
| 2019-02-27 | $0.0008850 | $0.001116 | $0.0007702 | $0.001092 | $13,110.87 | $328,105 |
| 2019-02-28 | $0.001055 | $0.001181 | $0.0007662 | $0.0008389 | $13,287.37 | $252,013 |