Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0005561 | $0.0006830 | $0.0003892 | $0.0005277 | $6,666.58 | $158,509 |
| 2019-04-02 | $0.0005277 | $0.0009770 | $0.0005266 | $0.0009693 | $547.28 | $291,175 |
| 2019-04-03 | $0.0009693 | $0.0009770 | $0.0004860 | $0.0006092 | $2,723.19 | $182,993 |
| 2019-04-04 | $0.0005732 | $0.0006997 | $0.0005002 | $0.0006479 | $2,686.23 | $194,619 |
| 2019-04-05 | $0.0006479 | $0.0006704 | $0.0005437 | $0.0006505 | $662.09 | $195,415 |
| 2019-04-06 | $0.0006504 | $0.0009270 | $0.0004707 | $0.0007748 | $2,654.41 | $232,740 |
| 2019-04-07 | $0.0007748 | $0.0008660 | $0.0005354 | $0.0007449 | $10,117.86 | $223,767 |
| 2019-04-08 | $0.0007460 | $0.0008079 | $0.0005457 | $0.0007410 | $7,392.16 | $222,606 |
| 2019-04-09 | $0.0007410 | $0.0009718 | $0.0006102 | $0.0006112 | $4,226.99 | $183,593 |
| 2019-04-10 | $0.0006111 | $0.0007867 | $0.0005451 | $0.0007437 | $253.76 | $223,424 |
| 2019-04-11 | $0.0007444 | $0.0007451 | $0.0006367 | $0.0007150 | $165.51 | $214,788 |
| 2019-04-12 | $0.0007142 | $0.0007146 | $0.0006957 | $0.0007097 | $0 | $213,206 |
| 2019-04-13 | $0.0007097 | $0.0009277 | $0.0007097 | $0.0009262 | $164.52 | $278,249 |
| 2019-04-14 | $0.0009262 | $0.0009271 | $0.0005563 | $0.0008692 | $2,570.99 | $261,124 |
| 2019-04-15 | $0.0008692 | $0.0008741 | $0.0005279 | $0.0005279 | $0 | $158,576 |
| 2019-04-16 | $0.0005279 | $0.0005279 | $0.0005279 | $0.0005279 | $0 | $158,576 |
| 2019-04-17 | $0.0005279 | $0.0005279 | $0.0005279 | $0.0005279 | $0 | $158,576 |
| 2019-04-18 | $0.0005279 | $0.0005279 | $0.0005279 | $0.0005279 | $0 | $158,576 |
| 2019-04-19 | $0.0005279 | $0.0008688 | $0.0004052 | $0.0004084 | $187.50 | $122,679 |
| 2019-04-20 | $0.0004083 | $0.0008002 | $0.0004080 | $0.0007991 | $1,232.70 | $240,068 |
| 2019-04-21 | $0.0007992 | $0.0008049 | $0.0005042 | $0.0005081 | $0 | $152,642 |
| 2019-04-22 | $0.0005081 | $0.0005081 | $0.0003004 | $0.0003009 | $171.91 | $90,376.88 |
| 2019-04-23 | $0.0003009 | $0.0007809 | $0.0002993 | $0.0007716 | $69.44 | $231,791 |
| 2019-04-24 | $0.0007716 | $0.0007722 | $0.0007591 | $0.0007668 | $0 | $230,343 |
| 2019-04-25 | $0.0007668 | $0.0007668 | $0.0003386 | $0.0003399 | $25.31 | $102,118 |
| 2019-04-26 | $0.0003400 | $0.0007108 | $0.0003350 | $0.0004265 | $221.62 | $128,136 |
| 2019-04-27 | $0.0004267 | $0.0004286 | $0.0003097 | $0.0003107 | $0 | $93,335.23 |
| 2019-04-28 | $0.0003107 | $0.0003107 | $0.0003107 | $0.0003107 | $0 | $93,335.23 |
| 2019-04-29 | $0.0003107 | $0.0003107 | $0.0003107 | $0.0003107 | $0 | $93,335.23 |
| 2019-04-30 | $0.0003107 | $0.0003107 | $0.0002776 | $0.0002869 | $215.27 | $86,187.59 |