Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0009062 | $0.0009062 | $0.0002197 | $0.0002201 | $103.11 | $66,113.62 |
| 2019-08-02 | $0.0002201 | $0.0002245 | $0.0002182 | $0.0002182 | $0 | $65,554.02 |
| 2019-08-03 | $0.0002182 | $0.0002182 | $0.0002182 | $0.0002182 | $0 | $65,554.02 |
| 2019-08-04 | $0.0002182 | $0.0002182 | $0.0002182 | $0.0002182 | $0 | $65,554.02 |
| 2019-08-05 | $0.0002182 | $0.0006867 | $0.0001216 | $0.0001225 | $199.88 | $36,785.12 |
| 2019-08-06 | $0.0001225 | $0.0009225 | $0.0001189 | $0.0009064 | $1,741.06 | $272,279 |
| 2019-08-07 | $0.0009066 | $0.0009139 | $0.0003594 | $0.0003640 | $285.55 | $109,335 |
| 2019-08-08 | $0.0003640 | $0.0003642 | $0.0001547 | $0.0001579 | $196.61 | $47,442.04 |
| 2019-08-09 | $0.0001579 | $0.0001582 | $0.0001496 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-10 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-11 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-12 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-13 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-14 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-15 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-16 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-17 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-18 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-19 | $0.0001513 | $0.0001513 | $0.0001513 | $0.0001513 | $0 | $45,454.27 |
| 2019-08-20 | $0.0001513 | $0.0001795 | $0.0001513 | $0.0001749 | $95.72 | $52,552.25 |
| 2019-08-21 | $0.0001750 | $0.0001753 | $0.0001730 | $0.0001732 | $0 | $52,033.04 |
| 2019-08-22 | $0.0001732 | $0.0001732 | $0.0001732 | $0.0001732 | $0 | $52,033.04 |
| 2019-08-23 | $0.0001732 | $0.001308 | $0.0001717 | $0.0001732 | $1,167.59 | $52,027.68 |
| 2019-08-24 | $0.0001733 | $0.0007485 | $0.0001679 | $0.0007431 | $1,059.96 | $223,226 |
| 2019-08-25 | $0.0007431 | $0.0007571 | $0.0002508 | $0.0007096 | $1,680.70 | $213,176 |
| 2019-08-26 | $0.0007100 | $0.0007348 | $0.0002443 | $0.0007298 | $835.34 | $219,239 |
| 2019-08-27 | $0.0007296 | $0.0007358 | $0.0001958 | $0.0001968 | $1,312.26 | $59,131.28 |
| 2019-08-28 | $0.0001968 | $0.0001969 | $0.0001968 | $0.0001969 | $0 | $59,154.64 |
| 2019-08-29 | $0.0001969 | $0.0001969 | $0.0001969 | $0.0001969 | $0 | $59,154.64 |
| 2019-08-30 | $0.0001969 | $0.0006626 | $0.0001837 | $0.0005909 | $7,427.96 | $177,497 |
| 2019-08-31 | $0.0005908 | $0.0005956 | $0.0001961 | $0.0002036 | $862.91 | $61,176.25 |