Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001814 | $0.002120 | $0.001810 | $0.001975 | $0.08898 | $18,887.33 |
| 2016-05-02 | $0.001976 | $0.002500 | $0.001754 | $0.002099 | $0.06532 | $20,081.21 |
| 2016-05-03 | $0.002100 | $0.002211 | $0.002100 | $0.002155 | $6.52 | $20,634.13 |
| 2016-05-04 | $0.002154 | $0.002584 | $0.002120 | $0.002229 | $23.29 | $21,353.99 |
| 2016-05-05 | $0.002229 | $0.002631 | $0.002225 | $0.002522 | $20.26 | $24,186.96 |
| 2016-05-06 | $0.002522 | $0.003230 | $0.002518 | $0.003217 | $0.5469 | $30,873.82 |
| 2016-05-07 | $0.003217 | $0.003225 | $0.001858 | $0.003210 | $0.06571 | $30,820.53 |
| 2016-05-08 | $0.003210 | $0.003216 | $0.001915 | $0.002293 | $38.35 | $22,027.16 |
| 2016-05-09 | $0.002291 | $0.003235 | $0.002283 | $0.003223 | $0.3285 | $30,985.88 |
| 2016-05-10 | $0.003224 | $0.003234 | $0.003143 | $0.003152 | $0.003152 | $30,309.46 |
| 2016-05-11 | $0.003152 | $0.003182 | $0.002512 | $0.002802 | $177.11 | $26,960.73 |
| 2016-05-12 | $0.002802 | $0.003266 | $0.002781 | $0.003265 | $31.44 | $31,429.03 |
| 2016-05-13 | $0.003265 | $0.004123 | $0.002836 | $0.002876 | $24.71 | $27,700.34 |
| 2016-05-14 | $0.002877 | $0.004019 | $0.002374 | $0.004018 | $113.54 | $38,812.95 |
| 2016-05-15 | $0.004018 | $0.004022 | $0.002396 | $0.003355 | $5.77 | $32,457.13 |
| 2016-05-16 | $0.003354 | $0.003359 | $0.002279 | $0.002472 | $14.78 | $23,934.84 |
| 2016-05-17 | $0.002471 | $0.002498 | $0.002109 | $0.002481 | $0.4031 | $15,175.53 |
| 2016-05-18 | $0.002480 | $0.002960 | $0.002112 | $0.002112 | $17.24 | $12,931.59 |
| 2016-05-19 | $0.002112 | $0.002477 | $0.002044 | $0.002434 | $12.66 | $14,909.26 |
| 2016-05-20 | $0.002429 | $0.002431 | $0.002198 | $0.002216 | $0.1398 | $13,585.69 |
| 2016-05-21 | $0.002217 | $0.002221 | $0.002182 | $0.002190 | $13.64 | $13,441.83 |
| 2016-05-22 | $0.002189 | $0.002215 | $0.002174 | $0.002177 | $0.2675 | $13,373.68 |
| 2016-05-23 | $0.002176 | $0.002191 | $0.002025 | $0.002048 | $0.08206 | $12,613.42 |
| 2016-05-24 | $0.002048 | $0.002055 | $0.002029 | $0.002030 | $4.45 | $12,529.08 |
| 2016-05-25 | $0.002030 | $0.002873 | $0.002030 | $0.002872 | $22.49 | $17,748.77 |
| 2016-05-26 | $0.002873 | $0.003243 | $0.002862 | $0.003243 | $17.18 | $20,062.04 |
| 2016-05-27 | $0.003244 | $0.003422 | $0.002130 | $0.002137 | $73.58 | $13,234.00 |
| 2016-05-28 | $0.002136 | $0.003527 | $0.002133 | $0.003508 | $79.34 | $21,744.93 |
| 2016-05-29 | $0.003504 | $0.003508 | $0.002100 | $0.002129 | $0.01469 | $13,203.64 |
| 2016-05-30 | $0.002131 | $0.002205 | $0.002118 | $0.002166 | $0.006063 | $13,443.04 |
| 2016-05-31 | $0.002162 | $0.002240 | $0.001331 | $0.002088 | $26.24 | $12,971.62 |