Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.003976 | $0.004660 | $0.003698 | $0.003762 | $197.63 | $35,413.58 |
| 2016-04-02 | $0.003766 | $0.005403 | $0.003730 | $0.004840 | $214.34 | $45,582.91 |
| 2016-04-03 | $0.004843 | $0.004846 | $0.003752 | $0.004209 | $9.72 | $39,672.54 |
| 2016-04-04 | $0.004213 | $0.005387 | $0.003788 | $0.005344 | $11.83 | $50,398.85 |
| 2016-04-05 | $0.005338 | $0.005372 | $0.003852 | $0.003893 | $0.3532 | $36,726.05 |
| 2016-04-06 | $0.003895 | $0.005336 | $0.003850 | $0.004658 | $33.60 | $43,961.73 |
| 2016-04-07 | $0.004660 | $0.005071 | $0.003417 | $0.003420 | $575.73 | $32,305.07 |
| 2016-04-08 | $0.003421 | $0.004674 | $0.001567 | $0.001568 | $1,031.21 | $14,817.82 |
| 2016-04-09 | $0.001570 | $0.003633 | $0.001554 | $0.002097 | $25.25 | $19,830.02 |
| 2016-04-10 | $0.002098 | $0.003486 | $0.002098 | $0.002112 | $9.13 | $19,980.83 |
| 2016-04-11 | $0.002114 | $0.004292 | $0.002107 | $0.004292 | $90.36 | $40,640.99 |
| 2016-04-12 | $0.004296 | $0.004449 | $0.004044 | $0.004368 | $63.58 | $41,376.69 |
| 2016-04-13 | $0.004367 | $0.004381 | $0.003599 | $0.003610 | $1.39 | $34,211.96 |
| 2016-04-14 | $0.003612 | $0.003620 | $0.001849 | $0.002546 | $325.42 | $24,135.06 |
| 2016-04-15 | $0.002546 | $0.002575 | $0.001206 | $0.001207 | $239.34 | $11,456.00 |
| 2016-04-16 | $0.001207 | $0.002548 | $0.001172 | $0.002390 | $42.91 | $22,688.50 |
| 2016-04-17 | $0.002390 | $0.002394 | $0.001547 | $0.001551 | $4.42 | $14,746.98 |
| 2016-04-18 | $0.001552 | $0.002328 | $0.001552 | $0.002319 | $12.30 | $22,054.74 |
| 2016-04-19 | $0.002319 | $0.002322 | $0.001597 | $0.001625 | $9.86 | $15,459.82 |
| 2016-04-20 | $0.001629 | $0.002206 | $0.001625 | $0.002198 | $0.9271 | $20,931.37 |
| 2016-04-21 | $0.002198 | $0.002374 | $0.001666 | $0.001667 | $0.5714 | $15,883.58 |
| 2016-04-22 | $0.001667 | $0.002352 | $0.001648 | $0.002229 | $6.33 | $21,238.96 |
| 2016-04-23 | $0.002229 | $0.002236 | $0.001694 | $0.001711 | $1.91 | $16,307.75 |
| 2016-04-24 | $0.001712 | $0.002185 | $0.001706 | $0.002178 | $0.09234 | $20,749.91 |
| 2016-04-25 | $0.002178 | $0.002324 | $0.001780 | $0.002298 | $0.3690 | $21,905.62 |
| 2016-04-26 | $0.002299 | $0.002443 | $0.001827 | $0.002442 | $25.90 | $23,295.94 |
| 2016-04-27 | $0.002443 | $0.002447 | $0.001709 | $0.002299 | $91.15 | $21,939.85 |
| 2016-04-28 | $0.002301 | $0.002318 | $0.001923 | $0.001926 | $0.6502 | $18,389.08 |
| 2016-04-29 | $0.001926 | $0.002312 | $0.001870 | $0.002311 | $3.00 | $22,073.74 |
| 2016-04-30 | $0.002311 | $0.002326 | $0.001811 | $0.001813 | $7.96 | $17,330.77 |