Menlo One ONE
Xếp hạng #?
10:17:47 23/10/2020
Menlo One (ONE)
Không theo dõi
Lịch sử giá Menlo One (ONE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0003276 | $0.0003322 | $0.0003179 | $0.0003322 | $25.26 | $99,785.81 |
| 2020-04-02 | $0.0003325 | $0.0003462 | $0.00009066 | $0.00009178 | $11.90 | $27,572.14 |
| 2020-04-03 | $0.00009193 | $0.00009496 | $0.00009029 | $0.00009200 | $0 | $27,638.24 |
| 2020-04-04 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $27,638.24 |
| 2020-04-05 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $27,638.24 |
| 2020-04-06 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $27,638.24 |
| 2020-04-07 | $0.00009200 | $0.00009200 | $0.00009200 | $0.00009200 | $0 | $27,638.24 |
| 2020-04-08 | $0.00009200 | $0.0007515 | $0.00009200 | $0.0007499 | $181.23 | $225,269 |
| 2020-04-09 | $0.0007506 | $0.0007511 | $0.0001876 | $0.0006953 | $359.68 | $208,871 |
| 2020-04-10 | $0.0006952 | $0.0006958 | $0.0006305 | $0.0006502 | $0 | $195,335 |
| 2020-04-11 | $0.0006502 | $0.0006502 | $0.0001578 | $0.0002458 | $631.46 | $73,829.76 |
| 2020-04-12 | $0.0002459 | $0.0003452 | $0.0002445 | $0.0003436 | $0 | $103,221 |
| 2020-04-13 | $0.0003436 | $0.0003436 | $0.0003436 | $0.0003436 | $0 | $103,221 |
| 2020-04-14 | $0.0003436 | $0.0006518 | $0.0003436 | $0.0006379 | $83.29 | $191,616 |
| 2020-04-15 | $0.0006381 | $0.0006507 | $0.0001543 | $0.0001549 | $306.66 | $46,521.63 |
| 2020-04-16 | $0.0001547 | $0.0003960 | $0.0001519 | $0.0003202 | $76.32 | $96,187.70 |
| 2020-04-17 | $0.0003202 | $0.0003214 | $0.0002295 | $0.0002317 | $119.22 | $69,590.42 |
| 2020-04-18 | $0.0002317 | $0.0002444 | $0.0001809 | $0.0001869 | $23.86 | $56,155.81 |
| 2020-04-19 | $0.0001870 | $0.0003756 | $0.0001853 | $0.0003631 | $36.40 | $109,078 |
| 2020-04-20 | $0.0003629 | $0.0003721 | $0.0003611 | $0.0003711 | $0 | $111,466 |
| 2020-04-21 | $0.0003711 | $0.0003711 | $0.0003410 | $0.0003453 | $258.13 | $103,725 |
| 2020-04-22 | $0.0003453 | $0.0005330 | $0.0003435 | $0.0005297 | $150.74 | $159,119 |
| 2020-04-23 | $0.0005297 | $0.0005483 | $0.0005233 | $0.0005449 | $0 | $163,698 |
| 2020-04-24 | $0.0005449 | $0.0008566 | $0.0005449 | $0.0008527 | $29.73 | $256,148 |
| 2020-04-25 | $0.0008524 | $0.0008539 | $0.0001842 | $0.0001859 | $16.16 | $55,832.32 |
| 2020-04-26 | $0.0001858 | $0.0001895 | $0.0001852 | $0.0001864 | $0 | $55,987.20 |
| 2020-04-27 | $0.0001864 | $0.0001864 | $0.0001864 | $0.0001864 | $0 | $55,987.20 |
| 2020-04-28 | $0.0001864 | $0.0003362 | $0.0001864 | $0.0002773 | $574.70 | $83,317.03 |
| 2020-04-29 | $0.0002772 | $0.0003052 | $0.0002768 | $0.0002987 | $0 | $89,736.28 |
| 2020-04-30 | $0.0002987 | $0.0003847 | $0.0002987 | $0.0003736 | $94.42 | $112,243 |