Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01204 | $0.01432 | $0.01202 | $0.01313 | $744.63 | $89,834.76 |
| 2017-04-02 | $0.01343 | $0.02208 | $0.01213 | $0.01857 | $18,322.90 | $127,071 |
| 2017-04-03 | $0.01858 | $0.02351 | $0.01555 | $0.02110 | $2,348.57 | $144,406 |
| 2017-04-04 | $0.02113 | $0.02196 | $0.01476 | $0.01533 | $865.76 | $104,916 |
| 2017-04-05 | $0.01534 | $0.01805 | $0.01463 | $0.01743 | $1,322.81 | $119,353 |
| 2017-04-06 | $0.01745 | $0.01874 | $0.01499 | $0.01840 | $1,570.39 | $126,032 |
| 2017-04-07 | $0.01834 | $0.01868 | $0.01546 | $0.01689 | $1,159.56 | $115,744 |
| 2017-04-08 | $0.01683 | $0.01836 | $0.01507 | $0.01691 | $1,483.48 | $115,910 |
| 2017-04-09 | $0.01692 | $0.01907 | $0.01591 | $0.01645 | $1,521.19 | $112,735 |
| 2017-04-10 | $0.01710 | $0.01711 | $0.01468 | $0.01492 | $1,868.93 | $102,310 |
| 2017-04-11 | $0.01482 | $0.01656 | $0.01471 | $0.01595 | $1,737.31 | $109,361 |
| 2017-04-12 | $0.01647 | $0.01695 | $0.01544 | $0.01668 | $1,855.08 | $114,394 |
| 2017-04-13 | $0.01585 | $0.01777 | $0.01563 | $0.01565 | $998.76 | $107,391 |
| 2017-04-14 | $0.01566 | $0.01872 | $0.01516 | $0.01817 | $1,799.67 | $124,698 |
| 2017-04-15 | $0.01816 | $0.02245 | $0.01691 | $0.01896 | $2,299.71 | $130,184 |
| 2017-04-16 | $0.01818 | $0.02100 | $0.01756 | $0.02028 | $1,715.48 | $139,297 |
| 2017-04-17 | $0.02029 | $0.02064 | $0.01842 | $0.02002 | $1,205.55 | $137,527 |
| 2017-04-18 | $0.02002 | $0.02990 | $0.01974 | $0.02782 | $4,880.09 | $191,155 |
| 2017-04-19 | $0.02783 | $0.02979 | $0.02470 | $0.02674 | $3,549.58 | $183,773 |
| 2017-04-20 | $0.02634 | $0.02727 | $0.02255 | $0.02269 | $1,727.60 | $155,986 |
| 2017-04-21 | $0.02268 | $0.02740 | $0.02228 | $0.02375 | $4,025.21 | $163,313 |
| 2017-04-22 | $0.02396 | $0.02908 | $0.02367 | $0.02630 | $3,029.30 | $180,856 |
| 2017-04-23 | $0.02631 | $0.03112 | $0.02530 | $0.02957 | $4,811.42 | $203,438 |
| 2017-04-24 | $0.02963 | $0.03551 | $0.02567 | $0.03177 | $3,795.48 | $218,636 |
| 2017-04-25 | $0.03152 | $0.03780 | $0.03152 | $0.03696 | $4,700.57 | $254,413 |
| 2017-04-26 | $0.03782 | $0.04952 | $0.03782 | $0.04470 | $11,406.10 | $307,756 |
| 2017-04-27 | $0.04473 | $0.06344 | $0.02873 | $0.03423 | $6,080.32 | $235,729 |
| 2017-04-28 | $0.03464 | $0.04039 | $0.03226 | $0.03538 | $3,983.45 | $243,725 |
| 2017-04-29 | $0.03565 | $0.06160 | $0.03547 | $0.04248 | $4,437.64 | $292,659 |
| 2017-04-30 | $0.04234 | $0.06024 | $0.03363 | $0.03675 | $3,481.80 | $253,255 |