Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002871 | $0.0002904 | $0.0002862 | $0.0002868 | $0 | $86,141.55 |
| 2019-05-02 | $0.0002868 | $0.0002868 | $0.0002868 | $0.0002868 | $0 | $86,141.55 |
| 2019-05-03 | $0.0002868 | $0.0002868 | $0.0002868 | $0.0002868 | $0 | $86,141.55 |
| 2019-05-04 | $0.0002868 | $0.0002868 | $0.0002282 | $0.0002311 | $231.07 | $69,414.28 |
| 2019-05-05 | $0.0002311 | $0.0002331 | $0.0002294 | $0.0002301 | $0 | $69,128.15 |
| 2019-05-06 | $0.0002301 | $0.0002301 | $0.0002301 | $0.0002301 | $0 | $69,128.15 |
| 2019-05-07 | $0.0002301 | $0.0002301 | $0.0002301 | $0.0002301 | $0 | $69,128.15 |
| 2019-05-08 | $0.0002301 | $0.0002301 | $0.0002301 | $0.0002301 | $0 | $69,128.15 |
| 2019-05-09 | $0.0002301 | $0.0002301 | $0.0002301 | $0.0002301 | $0 | $69,128.15 |
| 2019-05-10 | $0.0002301 | $0.0009885 | $0.0002301 | $0.0009728 | $79.63 | $292,227 |
| 2019-05-11 | $0.0009726 | $0.001009 | $0.0009726 | $0.0009994 | $0 | $300,210 |
| 2019-05-12 | $0.0009994 | $0.0009994 | $0.0002974 | $0.0003085 | $498.00 | $92,666.36 |
| 2019-05-13 | $0.0003085 | $0.0007351 | $0.0002780 | $0.0007042 | $374.33 | $211,539 |
| 2019-05-14 | $0.0007046 | $0.0007655 | $0.0007018 | $0.0007438 | $0 | $223,428 |
| 2019-05-15 | $0.0007438 | $0.0007438 | $0.0007438 | $0.0007438 | $0 | $223,428 |
| 2019-05-16 | $0.0007438 | $0.0007438 | $0.0004818 | $0.0005173 | $198.22 | $155,407 |
| 2019-05-17 | $0.0005171 | $0.0005233 | $0.0004616 | $0.0004756 | $0 | $142,886 |
| 2019-05-18 | $0.0004756 | $0.0004756 | $0.0004756 | $0.0004756 | $0 | $142,886 |
| 2019-05-19 | $0.0004756 | $0.0009145 | $0.0004756 | $0.0006824 | $292.56 | $204,998 |
| 2019-05-20 | $0.0006824 | $0.0006831 | $0.0005004 | $0.0005038 | $26.12 | $151,329 |
| 2019-05-21 | $0.0005038 | $0.0005098 | $0.0004966 | $0.0005031 | $0 | $151,142 |
| 2019-05-22 | $0.0005031 | $0.0009068 | $0.0005031 | $0.0005164 | $375.96 | $155,128 |
| 2019-05-23 | $0.0005164 | $0.0008767 | $0.0005121 | $0.0006147 | $285.92 | $184,673 |
| 2019-05-24 | $0.0006144 | $0.0006382 | $0.0006079 | $0.0006239 | $148.09 | $187,424 |
| 2019-05-25 | $0.0006239 | $0.0006434 | $0.0006229 | $0.0006290 | $488.52 | $188,964 |
| 2019-05-26 | $0.0006293 | $0.001615 | $0.0006199 | $0.001603 | $1,144.70 | $481,687 |
| 2019-05-27 | $0.001603 | $0.003487 | $0.001241 | $0.003163 | $3,364.51 | $950,046 |
| 2019-05-28 | $0.003159 | $0.003204 | $0.001432 | $0.002107 | $15,541.49 | $632,982 |
| 2019-05-29 | $0.002107 | $0.003373 | $0.001968 | $0.003093 | $14,742.21 | $929,186 |
| 2019-05-30 | $0.003093 | $0.003845 | $0.001446 | $0.002254 | $21,582.13 | $676,981 |
| 2019-05-31 | $0.002254 | $0.003111 | $0.001318 | $0.003104 | $14,724.25 | $932,463 |