Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001490 | $0.0001490 | $0.0001490 | $0.0001490 | $0 | $44,768.98 |
| 2019-12-02 | $0.0001490 | $0.0001490 | $0.0001490 | $0.0001490 | $0 | $44,768.98 |
| 2019-12-03 | $0.0001490 | $0.0001490 | $0.0001490 | $0.0001490 | $0 | $44,768.98 |
| 2019-12-04 | $0.0001490 | $0.0001490 | $0.0001490 | $0.0001490 | $0 | $44,768.98 |
| 2019-12-05 | $0.0001490 | $0.0002908 | $0.0001490 | $0.0002900 | $21.58 | $87,131.62 |
| 2019-12-06 | $0.0002904 | $0.0002909 | $0.0002869 | $0.0002872 | $0 | $86,273.59 |
| 2019-12-07 | $0.0002872 | $0.0002911 | $0.0002872 | $0.0002894 | $74.13 | $86,942.17 |
| 2019-12-08 | $0.0002892 | $0.0002962 | $0.0002883 | $0.0002937 | $0 | $88,240.88 |
| 2019-12-09 | $0.0002937 | $0.0002937 | $0.0002937 | $0.0002937 | $0 | $88,240.88 |
| 2019-12-10 | $0.0002937 | $0.0002937 | $0.0002937 | $0.0002937 | $0 | $88,240.88 |
| 2019-12-11 | $0.0002937 | $0.0002937 | $0.0002937 | $0.0002937 | $0 | $88,240.88 |
| 2019-12-12 | $0.0002937 | $0.0002937 | $0.0001056 | $0.0001063 | $437.04 | $31,946.59 |
| 2019-12-13 | $0.0001063 | $0.0002842 | $0.0001059 | $0.0002832 | $236.58 | $85,081.08 |
| 2019-12-14 | $0.0002832 | $0.0002844 | $0.0001476 | $0.0001729 | $17.30 | $51,926.04 |
| 2019-12-15 | $0.0001729 | $0.0007866 | $0.0001687 | $0.0003311 | $566.29 | $99,474.23 |
| 2019-12-16 | $0.0003311 | $0.0003314 | $0.0003265 | $0.0003272 | $0 | $98,305.84 |
| 2019-12-17 | $0.0003272 | $0.0006963 | $0.0002675 | $0.0006401 | $12.80 | $192,290 |
| 2019-12-18 | $0.0006401 | $0.0006519 | $0.0001520 | $0.0002879 | $49.60 | $86,487.24 |
| 2019-12-19 | $0.0002879 | $0.0002901 | $0.0002723 | $0.0002768 | $0 | $83,149.98 |
| 2019-12-20 | $0.0002768 | $0.0002768 | $0.0002768 | $0.0002768 | $0 | $83,149.98 |
| 2019-12-21 | $0.0002768 | $0.0002768 | $0.0002768 | $0.0002768 | $0 | $83,149.98 |
| 2019-12-22 | $0.0002768 | $0.0005308 | $0.0001712 | $0.0004362 | $503.16 | $131,028 |
| 2019-12-23 | $0.0004360 | $0.0005359 | $0.0004299 | $0.0005231 | $0 | $157,137 |
| 2019-12-24 | $0.0005231 | $0.0005231 | $0.0005231 | $0.0005231 | $0 | $157,137 |
| 2019-12-25 | $0.0005231 | $0.0005231 | $0.0005231 | $0.0005231 | $0 | $157,137 |
| 2019-12-26 | $0.0005231 | $0.0005231 | $0.0005231 | $0.0005231 | $0 | $157,137 |
| 2019-12-27 | $0.0005231 | $0.0005231 | $0.0005231 | $0.0005231 | $0 | $157,137 |
| 2019-12-28 | $0.0005231 | $0.0005231 | $0.0005231 | $0.0005231 | $0 | $157,137 |
| 2019-12-29 | $0.0005231 | $0.0005466 | $0.0005231 | $0.0005388 | $134.71 | $161,865 |
| 2019-12-30 | $0.0005391 | $0.0005471 | $0.0001850 | $0.0001857 | $48.67 | $55,785.02 |
| 2019-12-31 | $0.0001857 | $0.0004068 | $0.0001845 | $0.0003942 | $19.70 | $118,425 |