Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08079 | $0.1034 | $0.07986 | $0.09813 | $13,598.00 | $709,497 |
| 2017-11-02 | $0.09796 | $0.1117 | $0.08875 | $0.09866 | $10,269.80 | $713,504 |
| 2017-11-03 | $0.09841 | $0.1234 | $0.09744 | $0.1055 | $1,894.03 | $762,927 |
| 2017-11-04 | $0.1059 | $0.1438 | $0.1026 | $0.1117 | $7,870.00 | $807,969 |
| 2017-11-05 | $0.1115 | $0.1439 | $0.09984 | $0.1028 | $7,436.10 | $744,151 |
| 2017-11-06 | $0.1041 | $0.1044 | $0.08775 | $0.08856 | $2,704.46 | $641,120 |
| 2017-11-07 | $0.08811 | $0.09729 | $0.08460 | $0.08605 | $2,154.24 | $623,096 |
| 2017-11-08 | $0.08576 | $0.09977 | $0.08524 | $0.09274 | $2,605.94 | $671,731 |
| 2017-11-09 | $0.09301 | $0.1009 | $0.08412 | $0.08816 | $2,451.23 | $638,700 |
| 2017-11-10 | $0.09014 | $0.09346 | $0.07847 | $0.08270 | $1,076.21 | $599,293 |
| 2017-11-11 | $0.08169 | $0.1140 | $0.08110 | $0.1000 | $3,049.08 | $725,229 |
| 2017-11-12 | $0.09938 | $0.1101 | $0.08953 | $0.09466 | $987.59 | $686,334 |
| 2017-11-13 | $0.09455 | $0.1417 | $0.09269 | $0.1272 | $5,532.31 | $922,795 |
| 2017-11-14 | $0.1268 | $0.1336 | $0.1177 | $0.1252 | $1,806.44 | $908,324 |
| 2017-11-15 | $0.1269 | $0.1336 | $0.1148 | $0.1239 | $1,700.17 | $899,046 |
| 2017-11-16 | $0.1257 | $0.1394 | $0.1201 | $0.1257 | $1,960.90 | $912,439 |
| 2017-11-17 | $0.1291 | $0.1408 | $0.1238 | $0.1281 | $1,684.35 | $929,794 |
| 2017-11-18 | $0.1279 | $0.1290 | $0.1207 | $0.1284 | $1,590.64 | $932,239 |
| 2017-11-19 | $0.1269 | $0.1329 | $0.1205 | $0.1266 | $1,861.31 | $919,925 |
| 2017-11-20 | $0.1269 | $0.1333 | $0.1192 | $0.1312 | $1,507.89 | $952,884 |
| 2017-11-21 | $0.1306 | $0.1322 | $0.1192 | $0.1217 | $1,335.19 | $884,769 |
| 2017-11-22 | $0.1220 | $0.1321 | $0.1171 | $0.1283 | $2,424.89 | $932,454 |
| 2017-11-23 | $0.1279 | $0.1374 | $0.1118 | $0.1355 | $3,307.15 | $985,132 |
| 2017-11-24 | $0.1343 | $0.1381 | $0.1135 | $0.1218 | $1,289.74 | $885,528 |
| 2017-11-25 | $0.1214 | $0.1250 | $0.1114 | $0.1209 | $2,522.23 | $879,337 |
| 2017-11-26 | $0.1218 | $0.1311 | $0.1103 | $0.1241 | $4,160.77 | $902,836 |
| 2017-11-27 | $0.1224 | $0.1286 | $0.09444 | $0.1073 | $4,897.92 | $781,298 |
| 2017-11-28 | $0.1076 | $0.1088 | $0.09100 | $0.09446 | $2,386.18 | $687,686 |
| 2017-11-29 | $0.09569 | $0.1218 | $0.08628 | $0.09705 | $3,664.69 | $706,759 |
| 2017-11-30 | $0.10000 | $0.1071 | $0.09067 | $0.09478 | $1,696.75 | $690,370 |