Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0008417 | $0.001139 | $0.0007949 | $0.001112 | $11,329.22 | $334,184 |
| 2019-03-02 | $0.001110 | $0.001121 | $0.0008369 | $0.0008671 | $4,429.69 | $260,494 |
| 2019-03-03 | $0.0008703 | $0.0009431 | $0.0008038 | $0.0008097 | $132.30 | $243,226 |
| 2019-03-04 | $0.0008095 | $0.0009412 | $0.0007235 | $0.0007769 | $274.05 | $233,396 |
| 2019-03-05 | $0.0007790 | $0.0007855 | $0.0007111 | $0.0007527 | $5,513.97 | $226,102 |
| 2019-03-06 | $0.0007464 | $0.0007693 | $0.0007068 | $0.0007569 | $14,243.03 | $227,372 |
| 2019-03-07 | $0.0007453 | $0.0007932 | $0.0007102 | $0.0007531 | $14,549.37 | $226,226 |
| 2019-03-08 | $0.0007338 | $0.0007671 | $0.0006635 | $0.0007103 | $15,259.00 | $213,373 |
| 2019-03-09 | $0.0007144 | $0.0007991 | $0.0006441 | $0.0007566 | $12,679.69 | $227,300 |
| 2019-03-10 | $0.0007572 | $0.0008189 | $0.0007179 | $0.0007376 | $12,453.21 | $221,582 |
| 2019-03-11 | $0.0007380 | $0.0007667 | $0.0006841 | $0.0007483 | $16,062.69 | $224,779 |
| 2019-03-12 | $0.0007113 | $0.0007663 | $0.0006338 | $0.0006843 | $13,578.34 | $205,565 |
| 2019-03-13 | $0.0006725 | $0.0007015 | $0.0006388 | $0.0006998 | $8,130.72 | $210,216 |
| 2019-03-14 | $0.0006980 | $0.0007212 | $0.0006859 | $0.0007100 | $8,291.97 | $213,276 |
| 2019-03-15 | $0.0007118 | $0.0007208 | $0.0003283 | $0.0004820 | $3,855.89 | $144,791 |
| 2019-03-16 | $0.0004827 | $0.0005076 | $0.0003975 | $0.0004235 | $3,345.85 | $127,236 |
| 2019-03-17 | $0.0004412 | $0.0006389 | $0.0004122 | $0.0005629 | $9,661.54 | $169,095 |
| 2019-03-18 | $0.0005620 | $0.0006226 | $0.0004912 | $0.0005797 | $8,081.84 | $174,134 |
| 2019-03-19 | $0.0005877 | $0.0006017 | $0.0004570 | $0.0005155 | $6,882.65 | $154,858 |
| 2019-03-20 | $0.0005212 | $0.0006631 | $0.0004645 | $0.0005782 | $9,144.68 | $173,701 |
| 2019-03-21 | $0.0005783 | $0.0006269 | $0.0005495 | $0.0005788 | $9,088.64 | $173,877 |
| 2019-03-22 | $0.0005783 | $0.0006747 | $0.0005634 | $0.0006696 | $6,998.26 | $201,162 |
| 2019-03-23 | $0.0006689 | $0.0006799 | $0.0006095 | $0.0006133 | $7,872.86 | $184,224 |
| 2019-03-24 | $0.0006140 | $0.0006443 | $0.0005722 | $0.0005997 | $9,310.59 | $180,156 |
| 2019-03-25 | $0.0005990 | $0.0008059 | $0.0005476 | $0.0005946 | $8,942.40 | $178,630 |
| 2019-03-26 | $0.0005861 | $0.0007565 | $0.0005422 | $0.0006405 | $7,082.76 | $192,409 |
| 2019-03-27 | $0.0005962 | $0.0007928 | $0.0005596 | $0.0006853 | $7,755.73 | $205,875 |
| 2019-03-28 | $0.0006836 | $0.0006875 | $0.0003855 | $0.0004907 | $6,133.61 | $147,405 |
| 2019-03-29 | $0.0004893 | $0.0006943 | $0.0004728 | $0.0005698 | $5,697.84 | $171,166 |
| 2019-03-30 | $0.0005700 | $0.0007134 | $0.0005079 | $0.0006181 | $5,541.94 | $185,692 |
| 2019-03-31 | $0.0006181 | $0.0006410 | $0.0004983 | $0.0005748 | $9,627.91 | $172,685 |