Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002035 | $0.0005806 | $0.0002011 | $0.0002556 | $514.53 | $76,768.45 |
| 2019-09-02 | $0.0002557 | $0.0006989 | $0.0002543 | $0.0006920 | $8,025.59 | $207,875 |
| 2019-09-03 | $0.0006918 | $0.0006979 | $0.0005806 | $0.0005950 | $0 | $178,737 |
| 2019-09-04 | $0.0005950 | $0.001021 | $0.0002778 | $0.0003273 | $1,231.66 | $98,313.10 |
| 2019-09-05 | $0.0003273 | $0.0003276 | $0.0002167 | $0.0002522 | $553.67 | $75,768.36 |
| 2019-09-06 | $0.0002522 | $0.0002641 | $0.0002104 | $0.0002277 | $509.85 | $68,411.51 |
| 2019-09-07 | $0.0002277 | $0.0007189 | $0.0002270 | $0.0003208 | $19,963.04 | $96,380.19 |
| 2019-09-08 | $0.0003209 | $0.0005827 | $0.0002805 | $0.0003644 | $4,169.97 | $109,473 |
| 2019-09-09 | $0.0003644 | $0.0007298 | $0.0002872 | $0.0007233 | $7,795.14 | $217,288 |
| 2019-09-10 | $0.0007231 | $0.0007343 | $0.0003406 | $0.0003418 | $14,369.43 | $102,688 |
| 2019-09-11 | $0.0003418 | $0.0006917 | $0.0003417 | $0.0006265 | $11,930.77 | $188,203 |
| 2019-09-12 | $0.0006265 | $0.0007103 | $0.0002050 | $0.0003268 | $9,362.09 | $98,169.48 |
| 2019-09-13 | $0.0003425 | $0.0004404 | $0.0002206 | $0.0003351 | $66,113.93 | $100,665 |
| 2019-09-14 | $0.0003354 | $0.0004504 | $0.0002006 | $0.0003037 | $9,431.79 | $91,231.30 |
| 2019-09-15 | $0.0003074 | $0.0003170 | $0.0002115 | $0.0002163 | $188,401 | $64,974.87 |
| 2019-09-16 | $0.0002163 | $0.0003231 | $0.0002163 | $0.0002745 | $242,335 | $82,469.59 |
| 2019-09-17 | $0.0002746 | $0.0003107 | $0.0002175 | $0.0003067 | $545,903 | $92,145.56 |
| 2019-09-18 | $0.0003059 | $0.0003231 | $0.0002141 | $0.0002536 | $622,793 | $76,180.68 |
| 2019-09-19 | $0.0002537 | $0.0003081 | $0.0002457 | $0.0003081 | $0 | $92,549.59 |
| 2019-09-20 | $0.0003081 | $0.0003513 | $0.0003050 | $0.0003485 | $217.82 | $104,694 |
| 2019-09-21 | $0.0003486 | $0.0005437 | $0.0003482 | $0.0004290 | $215.55 | $128,860 |
| 2019-09-22 | $0.0004289 | $0.0004300 | $0.0002596 | $0.0004109 | $19.06 | $123,431 |
| 2019-09-23 | $0.0004108 | $0.0004111 | $0.0001807 | $0.0001979 | $201.95 | $59,453.65 |
| 2019-09-24 | $0.0001979 | $0.0003401 | $0.00005403 | $0.00005732 | $14,481.73 | $17,219.01 |
| 2019-09-25 | $0.00005733 | $0.0002200 | $0.00005721 | $0.0001111 | $19,314.76 | $33,375.74 |
| 2019-09-26 | $0.0001111 | $0.0001340 | $0.0001079 | $0.0001334 | $667.04 | $40,076.56 |
| 2019-09-27 | $0.0001334 | $0.0001340 | $0.0001306 | $0.0001316 | $0 | $39,519.11 |
| 2019-09-28 | $0.0001316 | $0.0001316 | $0.0001316 | $0.0001316 | $0 | $39,519.11 |
| 2019-09-29 | $0.0001316 | $0.0001316 | $0.0001316 | $0.0001316 | $0 | $39,519.11 |
| 2019-09-30 | $0.0001316 | $0.0001316 | $0.0001316 | $0.0001316 | $0 | $39,519.11 |