Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003442 | $0.003595 | $0.003442 | $0.003567 | $3.37 | $23,448.29 |
| 2016-11-02 | $0.003568 | $0.003682 | $0.003525 | $0.003682 | $7.66 | $24,209.66 |
| 2016-11-03 | $0.003690 | $0.004068 | $0.003309 | $0.003359 | $107.50 | $22,091.12 |
| 2016-11-04 | $0.003360 | $0.003655 | $0.003345 | $0.003597 | $10.60 | $23,664.05 |
| 2016-11-05 | $0.003596 | $0.003680 | $0.003394 | $0.003440 | $79.40 | $22,636.84 |
| 2016-11-06 | $0.003440 | $0.003782 | $0.003434 | $0.003766 | $15.13 | $24,791.58 |
| 2016-11-07 | $0.003765 | $0.003765 | $0.003558 | $0.003630 | $53.64 | $23,902.25 |
| 2016-11-08 | $0.003631 | $0.004067 | $0.003556 | $0.003727 | $442.28 | $24,549.22 |
| 2016-11-09 | $0.003726 | $0.004044 | $0.003720 | $0.003898 | $23.87 | $25,682.04 |
| 2016-11-10 | $0.003899 | $0.003899 | $0.003580 | $0.003739 | $51.30 | $24,641.41 |
| 2016-11-11 | $0.003740 | $0.003747 | $0.003607 | $0.003733 | $14.24 | $24,603.07 |
| 2016-11-12 | $0.003732 | $0.003736 | $0.003657 | $0.003659 | $6.63 | $24,123.91 |
| 2016-11-13 | $0.003659 | $0.003660 | $0.003351 | $0.003405 | $19.92 | $22,456.89 |
| 2016-11-14 | $0.003405 | $0.003800 | $0.003394 | $0.003791 | $0.4405 | $25,006.38 |
| 2016-11-15 | $0.003793 | $0.003827 | $0.003675 | $0.003690 | $15.07 | $24,350.71 |
| 2016-11-16 | $0.003688 | $0.004007 | $0.003685 | $0.003980 | $27.36 | $26,267.63 |
| 2016-11-17 | $0.003979 | $0.004044 | $0.003837 | $0.003868 | $18.30 | $25,534.62 |
| 2016-11-18 | $0.003866 | $0.003917 | $0.003831 | $0.003917 | $9.84 | $25,865.64 |
| 2016-11-19 | $0.003916 | $0.003990 | $0.003743 | $0.003880 | $94.80 | $25,628.49 |
| 2016-11-20 | $0.003881 | $0.003922 | $0.003676 | $0.003715 | $18.31 | $24,546.50 |
| 2016-11-21 | $0.003715 | $0.003870 | $0.003688 | $0.003838 | $23.74 | $25,368.78 |
| 2016-11-22 | $0.003837 | $0.003891 | $0.003811 | $0.003860 | $15.80 | $25,521.18 |
| 2016-11-23 | $0.003860 | $0.003877 | $0.003800 | $0.003820 | $210.47 | $25,258.45 |
| 2016-11-24 | $0.003820 | $0.003877 | $0.003779 | $0.003823 | $208.91 | $25,285.14 |
| 2016-11-25 | $0.003822 | $0.003975 | $0.003791 | $0.003856 | $69.71 | $25,512.67 |
| 2016-11-26 | $0.003856 | $0.003972 | $0.003776 | $0.003803 | $63.07 | $25,168.94 |
| 2016-11-27 | $0.003802 | $0.003821 | $0.003781 | $0.003786 | $0.7956 | $25,061.67 |
| 2016-11-28 | $0.003786 | $0.003814 | $0.003786 | $0.003789 | $41.71 | $25,090.46 |
| 2016-11-29 | $0.003789 | $0.003835 | $0.003788 | $0.003817 | $2.68 | $25,282.24 |
| 2016-11-30 | $0.003817 | $0.003882 | $0.003817 | $0.003878 | $0.7755 | $25,689.16 |