Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03698 | $0.04319 | $0.03624 | $0.04132 | $11,885.50 | $284,855 |
| 2017-05-02 | $0.04150 | $0.04194 | $0.02905 | $0.04085 | $9,987.76 | $281,671 |
| 2017-05-03 | $0.04120 | $0.04122 | $0.02960 | $0.03544 | $8,296.04 | $244,427 |
| 2017-05-04 | $0.03582 | $0.05884 | $0.03518 | $0.05698 | $13,577.00 | $393,108 |
| 2017-05-05 | $0.06928 | $0.07255 | $0.04868 | $0.04908 | $9,398.40 | $338,720 |
| 2017-05-06 | $0.04927 | $0.05157 | $0.04386 | $0.04583 | $13,438.30 | $316,375 |
| 2017-05-07 | $0.04581 | $0.05220 | $0.04275 | $0.04685 | $12,660.20 | $323,501 |
| 2017-05-08 | $0.04687 | $0.07236 | $0.03854 | $0.04578 | $20,897.10 | $316,150 |
| 2017-05-09 | $0.04592 | $0.05893 | $0.04400 | $0.05249 | $9,708.99 | $362,633 |
| 2017-05-10 | $0.05255 | $0.05813 | $0.04599 | $0.05420 | $3,080.13 | $374,501 |
| 2017-05-11 | $0.05431 | $0.05667 | $0.03945 | $0.04537 | $5,524.44 | $313,600 |
| 2017-05-12 | $0.04531 | $0.05988 | $0.03788 | $0.04981 | $2,123.45 | $344,298 |
| 2017-05-13 | $0.04970 | $0.05618 | $0.03660 | $0.05608 | $4,590.82 | $387,788 |
| 2017-05-14 | $0.05625 | $0.05691 | $0.04047 | $0.04165 | $554.42 | $288,081 |
| 2017-05-15 | $0.04187 | $0.05291 | $0.03878 | $0.04324 | $10,061.50 | $299,137 |
| 2017-05-16 | $0.04325 | $0.05228 | $0.04211 | $0.04890 | $983.14 | $338,389 |
| 2017-05-17 | $0.04854 | $0.05498 | $0.04749 | $0.05053 | $1,175.91 | $349,784 |
| 2017-05-18 | $0.05051 | $0.05688 | $0.04978 | $0.05433 | $224.64 | $376,136 |
| 2017-05-19 | $0.05427 | $0.05978 | $0.05174 | $0.05968 | $2,968.20 | $413,274 |
| 2017-05-20 | $0.05961 | $0.06143 | $0.05358 | $0.05979 | $285.57 | $414,202 |
| 2017-05-21 | $0.05977 | $0.07309 | $0.05632 | $0.05991 | $1,208.52 | $415,139 |
| 2017-05-22 | $0.05995 | $0.06906 | $0.05403 | $0.06514 | $6,870.17 | $451,443 |
| 2017-05-23 | $0.06504 | $0.1117 | $0.06310 | $0.09693 | $110,069 | $671,972 |
| 2017-05-24 | $0.09705 | $0.09957 | $0.06983 | $0.07715 | $20,189.70 | $534,987 |
| 2017-05-25 | $0.07701 | $0.1004 | $0.04895 | $0.05708 | $8,499.30 | $395,899 |
| 2017-05-26 | $0.05666 | $0.07678 | $0.05303 | $0.07111 | $5,437.56 | $493,327 |
| 2017-05-27 | $0.07134 | $0.07217 | $0.04469 | $0.05409 | $6,917.37 | $375,369 |
| 2017-05-28 | $0.05442 | $0.07543 | $0.05171 | $0.06074 | $709.79 | $421,608 |
| 2017-05-29 | $0.06061 | $0.09038 | $0.05471 | $0.05904 | $1,013.29 | $409,915 |
| 2017-05-30 | $0.05911 | $0.06177 | $0.04971 | $0.05223 | $1,108.13 | $362,718 |
| 2017-05-31 | $0.05363 | $0.06381 | $0.05041 | $0.05738 | $650.66 | $398,572 |