Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003104 | $0.003365 | $0.001220 | $0.001222 | $4,600.46 | $367,127 |
| 2019-06-02 | $0.001222 | $0.002020 | $0.001154 | $0.001256 | $528.35 | $377,216 |
| 2019-06-03 | $0.001256 | $0.001256 | $0.0007539 | $0.0007577 | $373.34 | $227,617 |
| 2019-06-04 | $0.0007576 | $0.0007576 | $0.0007088 | $0.0007243 | $31.68 | $217,572 |
| 2019-06-05 | $0.0007246 | $0.0007365 | $0.0006101 | $0.0006177 | $247.09 | $185,565 |
| 2019-06-06 | $0.0006177 | $0.001243 | $0.0006161 | $0.0007467 | $124.84 | $224,311 |
| 2019-06-07 | $0.0007464 | $0.0007482 | $0.0007375 | $0.0007402 | $0 | $222,354 |
| 2019-06-08 | $0.0007402 | $0.0008566 | $0.0004888 | $0.0008382 | $813.58 | $251,790 |
| 2019-06-09 | $0.0008379 | $0.0008387 | $0.0004701 | $0.0004780 | $419.74 | $143,604 |
| 2019-06-10 | $0.0004781 | $0.0006095 | $0.0003410 | $0.0006088 | $266.94 | $182,872 |
| 2019-06-11 | $0.0006092 | $0.0006121 | $0.0002670 | $0.0006080 | $311.71 | $182,656 |
| 2019-06-12 | $0.0006078 | $0.0006187 | $0.0002716 | $0.0006022 | $714.56 | $180,905 |
| 2019-06-13 | $0.0006021 | $0.0006233 | $0.0002851 | $0.0002854 | $85.92 | $85,726.42 |
| 2019-06-14 | $0.0002857 | $0.0005175 | $0.0002547 | $0.0002856 | $327.17 | $85,808.13 |
| 2019-06-15 | $0.0002857 | $0.0005401 | $0.0002836 | $0.0005376 | $40.35 | $161,501 |
| 2019-06-16 | $0.0005376 | $0.0005562 | $0.0005314 | $0.0005382 | $0 | $161,676 |
| 2019-06-17 | $0.0005382 | $0.0005382 | $0.0003233 | $0.0003294 | $75.98 | $98,939.95 |
| 2019-06-18 | $0.0003292 | $0.0003293 | $0.0003209 | $0.0003239 | $0 | $97,307.92 |
| 2019-06-19 | $0.0003239 | $0.0003239 | $0.0003239 | $0.0003239 | $0 | $97,307.92 |
| 2019-06-20 | $0.0003239 | $0.0003239 | $0.0003239 | $0.0003239 | $0 | $97,307.92 |
| 2019-06-21 | $0.0003239 | $0.0003239 | $0.0003239 | $0.0003239 | $0 | $97,307.92 |
| 2019-06-22 | $0.0003239 | $0.0003239 | $0.0003239 | $0.0003239 | $0 | $97,307.92 |
| 2019-06-23 | $0.0003239 | $0.0003822 | $0.0003239 | $0.0003695 | $28.39 | $110,997 |
| 2019-06-24 | $0.0003695 | $0.0003696 | $0.0003597 | $0.0003690 | $0 | $110,843 |
| 2019-06-25 | $0.0003690 | $0.0003690 | $0.0003690 | $0.0003690 | $0 | $110,843 |
| 2019-06-26 | $0.0003690 | $0.001084 | $0.0003690 | $0.001010 | $633.60 | $303,403 |
| 2019-06-27 | $0.001010 | $0.001474 | $0.001007 | $0.001264 | $23.48 | $379,643 |
| 2019-06-28 | $0.001265 | $0.001285 | $0.001263 | $0.001282 | $0 | $385,093 |
| 2019-06-29 | $0.001282 | $0.001282 | $0.0004881 | $0.0004881 | $207.07 | $146,627 |
| 2019-06-30 | $0.0004872 | $0.0009279 | $0.0004564 | $0.0004564 | $160.22 | $137,091 |