Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.09711 | $0.1280 | $0.06469 | $0.07554 | $3,324.16 | $541,724 |
| 2017-10-02 | $0.07551 | $0.07938 | $0.06665 | $0.06803 | $1,174.68 | $487,948 |
| 2017-10-03 | $0.06842 | $0.06930 | $0.06350 | $0.06697 | $940.79 | $480,472 |
| 2017-10-04 | $0.06712 | $0.07175 | $0.06404 | $0.06924 | $1,409.35 | $496,900 |
| 2017-10-05 | $0.07135 | $0.07825 | $0.06526 | $0.07611 | $1,034.91 | $546,376 |
| 2017-10-06 | $0.07642 | $0.07846 | $0.06201 | $0.06658 | $1,431.91 | $478,045 |
| 2017-10-07 | $0.06728 | $0.1263 | $0.06442 | $0.09213 | $1,276.75 | $661,725 |
| 2017-10-08 | $0.1012 | $0.1123 | $0.08842 | $0.1014 | $1,783.21 | $728,466 |
| 2017-10-09 | $0.1031 | $0.1045 | $0.08399 | $0.09568 | $1,964.99 | $687,554 |
| 2017-10-10 | $0.09498 | $0.1222 | $0.09472 | $0.1145 | $1,683.14 | $823,146 |
| 2017-10-11 | $0.1144 | $0.1183 | $0.08749 | $0.09607 | $1,250.87 | $690,723 |
| 2017-10-12 | $0.09657 | $0.1095 | $0.08395 | $0.1095 | $2,224.44 | $787,296 |
| 2017-10-13 | $0.1103 | $0.1167 | $0.07765 | $0.09431 | $1,689.49 | $678,433 |
| 2017-10-14 | $0.09453 | $0.1036 | $0.07271 | $0.08470 | $5,715.01 | $609,485 |
| 2017-10-15 | $0.08108 | $0.08308 | $0.07639 | $0.08306 | $1,090.37 | $597,836 |
| 2017-10-16 | $0.08286 | $0.1019 | $0.07853 | $0.08767 | $1,037.73 | $631,174 |
| 2017-10-17 | $0.08516 | $0.09007 | $0.07870 | $0.08548 | $818.12 | $615,589 |
| 2017-10-18 | $0.08460 | $0.08480 | $0.07284 | $0.07791 | $1,278.38 | $561,200 |
| 2017-10-19 | $0.07894 | $0.08881 | $0.06538 | $0.07429 | $2,553.94 | $535,279 |
| 2017-10-20 | $0.07448 | $0.08358 | $0.07343 | $0.08168 | $907.65 | $588,663 |
| 2017-10-21 | $0.08146 | $0.08292 | $0.06639 | $0.08124 | $1,439.99 | $585,664 |
| 2017-10-22 | $0.08109 | $0.08133 | $0.06223 | $0.06777 | $1,690.97 | $488,655 |
| 2017-10-23 | $0.06795 | $0.07143 | $0.06613 | $0.06766 | $1,056.83 | $487,996 |
| 2017-10-24 | $0.06711 | $0.07046 | $0.06216 | $0.06380 | $973.66 | $460,329 |
| 2017-10-25 | $0.06041 | $0.07085 | $0.05926 | $0.06393 | $1,677.80 | $461,367 |
| 2017-10-26 | $0.06385 | $0.08813 | $0.06324 | $0.07955 | $1,123.08 | $574,248 |
| 2017-10-27 | $0.08058 | $0.08294 | $0.07114 | $0.07783 | $980.36 | $561,981 |
| 2017-10-28 | $0.07959 | $0.09394 | $0.06551 | $0.08137 | $941.64 | $587,691 |
| 2017-10-29 | $0.08258 | $0.08383 | $0.07336 | $0.07950 | $843.92 | $574,343 |
| 2017-10-30 | $0.07922 | $0.09773 | $0.07751 | $0.08573 | $1,138.18 | $619,502 |
| 2017-10-31 | $0.08706 | $0.1565 | $0.07997 | $0.08086 | $22,656.60 | $584,470 |