Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1436 | $0.1588 | $0.1301 | $0.1575 | $4,909.96 | $1,121,043 |
| 2017-09-02 | $0.1595 | $0.1600 | $0.1205 | $0.1220 | $2,709.70 | $868,215 |
| 2017-09-03 | $0.1191 | $0.1246 | $0.1048 | $0.1116 | $1,862.37 | $794,796 |
| 2017-09-04 | $0.1076 | $0.1173 | $0.09776 | $0.1064 | $1,537.23 | $757,800 |
| 2017-09-05 | $0.1100 | $0.1100 | $0.08496 | $0.1001 | $1,001.53 | $712,763 |
| 2017-09-06 | $0.09934 | $0.1152 | $0.09088 | $0.1080 | $1,301.32 | $769,771 |
| 2017-09-07 | $0.1028 | $0.1234 | $0.09747 | $0.1216 | $1,060.57 | $866,448 |
| 2017-09-08 | $0.1230 | $0.1230 | $0.08948 | $0.09829 | $924.65 | $700,678 |
| 2017-09-09 | $0.09783 | $0.1094 | $0.08893 | $0.1015 | $1,077.64 | $723,958 |
| 2017-09-10 | $0.1004 | $0.1044 | $0.08462 | $0.1008 | $1,679.79 | $718,773 |
| 2017-09-11 | $0.1026 | $0.1077 | $0.08007 | $0.09377 | $4,698.97 | $668,998 |
| 2017-09-12 | $0.09409 | $0.09635 | $0.07012 | $0.07902 | $18,327.80 | $563,899 |
| 2017-09-13 | $0.08008 | $0.08008 | $0.06467 | $0.07429 | $4,175.32 | $530,270 |
| 2017-09-14 | $0.07447 | $0.07570 | $0.05443 | $0.05559 | $625.26 | $396,875 |
| 2017-09-15 | $0.05728 | $0.07743 | $0.05093 | $0.07346 | $2,351.30 | $524,593 |
| 2017-09-16 | $0.07458 | $0.07540 | $0.06887 | $0.07291 | $1,586.02 | $520,788 |
| 2017-09-17 | $0.07251 | $0.07922 | $0.06216 | $0.07418 | $1,382.01 | $530,049 |
| 2017-09-18 | $0.06996 | $0.08541 | $0.06976 | $0.07811 | $1,954.37 | $558,231 |
| 2017-09-19 | $0.07441 | $0.08152 | $0.07198 | $0.07808 | $980.52 | $558,155 |
| 2017-09-20 | $0.07830 | $0.07984 | $0.05274 | $0.06947 | $1,456.03 | $496,776 |
| 2017-09-21 | $0.06360 | $0.07369 | $0.05954 | $0.06621 | $825.14 | $473,546 |
| 2017-09-22 | $0.06980 | $0.07166 | $0.05540 | $0.06637 | $2,217.97 | $474,854 |
| 2017-09-23 | $0.06382 | $0.07631 | $0.06078 | $0.07578 | $2,594.23 | $542,290 |
| 2017-09-24 | $0.07594 | $0.07690 | $0.07191 | $0.07530 | $990.98 | $538,964 |
| 2017-09-25 | $0.07427 | $0.08121 | $0.07427 | $0.07964 | $743.18 | $570,210 |
| 2017-09-26 | $0.08042 | $0.08065 | $0.07513 | $0.07866 | $903.02 | $563,325 |
| 2017-09-27 | $0.07840 | $0.08418 | $0.07019 | $0.07698 | $703.74 | $551,421 |
| 2017-09-28 | $0.07677 | $0.07785 | $0.06712 | $0.06999 | $1,191.32 | $501,534 |
| 2017-09-29 | $0.06854 | $0.07722 | $0.06351 | $0.07101 | $812.20 | $508,951 |
| 2017-09-30 | $0.07199 | $0.1139 | $0.07136 | $0.09706 | $1,194.90 | $695,805 |