Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002353 | $0.0002353 | $0.0002353 | $0.0002353 | $0 | $70,680.28 |
| 2019-11-02 | $0.0002353 | $0.0002353 | $0.0002353 | $0.0002353 | $0 | $70,680.28 |
| 2019-11-03 | $0.0002353 | $0.0005124 | $0.0002287 | $0.0004560 | $729.62 | $136,988 |
| 2019-11-04 | $0.0004561 | $0.0004651 | $0.0004545 | $0.0004633 | $0 | $139,191 |
| 2019-11-05 | $0.0004633 | $0.0004633 | $0.0003580 | $0.0003682 | $47.37 | $110,616 |
| 2019-11-06 | $0.0003681 | $0.0003754 | $0.0003668 | $0.0003725 | $31.63 | $111,899 |
| 2019-11-07 | $0.0003721 | $0.0005121 | $0.0002463 | $0.0002481 | $187.98 | $74,539.64 |
| 2019-11-08 | $0.0002482 | $0.0002487 | $0.0002480 | $0.0002486 | $0 | $74,668.14 |
| 2019-11-09 | $0.0002486 | $0.0002486 | $0.0002486 | $0.0002486 | $0 | $74,668.14 |
| 2019-11-10 | $0.0002486 | $0.0003702 | $0.0001104 | $0.0003682 | $516.66 | $110,614 |
| 2019-11-11 | $0.0003682 | $0.0004057 | $0.0001792 | $0.0001876 | $377.20 | $56,343.67 |
| 2019-11-12 | $0.0001876 | $0.0001896 | $0.0001473 | $0.0001493 | $0 | $44,863.29 |
| 2019-11-13 | $0.0001493 | $0.0001493 | $0.0001493 | $0.0001493 | $0 | $44,863.29 |
| 2019-11-14 | $0.0001493 | $0.0001493 | $0.0001493 | $0.0001493 | $0 | $44,863.29 |
| 2019-11-15 | $0.0001493 | $0.0001493 | $0.0001493 | $0.0001493 | $0 | $44,863.29 |
| 2019-11-16 | $0.0001493 | $0.0002134 | $0.0001493 | $0.0002125 | $10.09 | $63,850.95 |
| 2019-11-17 | $0.0002125 | $0.0002171 | $0.0002114 | $0.0002157 | $0 | $64,810.49 |
| 2019-11-18 | $0.0002157 | $0.0002157 | $0.0002157 | $0.0002157 | $0 | $64,810.49 |
| 2019-11-19 | $0.0002157 | $0.0002157 | $0.0002157 | $0.0002157 | $0 | $64,810.49 |
| 2019-11-20 | $0.0002157 | $0.0004589 | $0.0002157 | $0.0004569 | $175.72 | $137,245 |
| 2019-11-21 | $0.0004568 | $0.0004582 | $0.0001286 | $0.0001970 | $76.92 | $59,167.81 |
| 2019-11-22 | $0.0001970 | $0.0004516 | $0.00009761 | $0.0003007 | $150.35 | $90,330.19 |
| 2019-11-23 | $0.0003006 | $0.0003007 | $0.0002952 | $0.0002992 | $0 | $89,867.17 |
| 2019-11-24 | $0.0002992 | $0.0004163 | $0.0001099 | $0.0001139 | $685.98 | $34,201.83 |
| 2019-11-25 | $0.0001137 | $0.0002856 | $0.0001066 | $0.0002846 | $16.48 | $85,494.79 |
| 2019-11-26 | $0.0002847 | $0.0002911 | $0.0002825 | $0.0002897 | $0 | $87,029.60 |
| 2019-11-27 | $0.0002897 | $0.0002897 | $0.0002897 | $0.0002897 | $0 | $87,029.60 |
| 2019-11-28 | $0.0002897 | $0.0002897 | $0.0002897 | $0.0002897 | $0 | $87,029.60 |
| 2019-11-29 | $0.0002897 | $0.0004120 | $0.0001502 | $0.0001732 | $541.96 | $52,016.89 |
| 2019-11-30 | $0.0001732 | $0.0002016 | $0.0001490 | $0.0001490 | $0 | $44,768.98 |