Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09743 | $0.1107 | $0.08593 | $0.1004 | $4,734.97 | $731,357 |
| 2017-12-02 | $0.1003 | $0.1076 | $0.09844 | $0.1055 | $951.65 | $768,994 |
| 2017-12-03 | $0.1059 | $0.1151 | $0.09968 | $0.1055 | $1,087.55 | $768,837 |
| 2017-12-04 | $0.1069 | $0.1116 | $0.1017 | $0.1116 | $2,181.42 | $813,358 |
| 2017-12-05 | $0.1116 | $0.1730 | $0.1036 | $0.1529 | $3,432.27 | $1,115,284 |
| 2017-12-06 | $0.1523 | $0.1672 | $0.1131 | $0.1332 | $1,976.54 | $971,481 |
| 2017-12-07 | $0.1340 | $0.1580 | $0.1124 | $0.1320 | $4,313.95 | $963,013 |
| 2017-12-08 | $0.1319 | $0.1635 | $0.1298 | $0.1479 | $2,054.72 | $1,079,179 |
| 2017-12-09 | $0.1406 | $0.1467 | $0.09141 | $0.1007 | $3,416.91 | $735,055 |
| 2017-12-10 | $0.1005 | $0.1261 | $0.08943 | $0.1039 | $1,303.75 | $758,681 |
| 2017-12-11 | $0.1032 | $0.1691 | $0.1028 | $0.1303 | $5,250.17 | $951,973 |
| 2017-12-12 | $0.1320 | $0.1965 | $0.1171 | $0.1403 | $5,916.29 | $1,024,635 |
| 2017-12-13 | $0.1407 | $0.1493 | $0.1231 | $0.1404 | $4,503.00 | $1,025,980 |
| 2017-12-14 | $0.1399 | $0.1424 | $0.1246 | $0.1265 | $2,275.93 | $924,790 |
| 2017-12-15 | $0.1263 | $0.1606 | $0.1208 | $0.1404 | $3,002.91 | $1,026,613 |
| 2017-12-16 | $0.1407 | $0.1786 | $0.1291 | $0.1731 | $4,068.31 | $1,265,843 |
| 2017-12-17 | $0.1759 | $0.1896 | $0.1446 | $0.1711 | $4,875.19 | $1,251,050 |
| 2017-12-18 | $0.1687 | $0.1768 | $0.1444 | $0.1672 | $2,557.31 | $1,223,240 |
| 2017-12-19 | $0.1543 | $0.1675 | $0.1107 | $0.1244 | $3,319.59 | $909,966 |
| 2017-12-20 | $0.1241 | $0.1413 | $0.1104 | $0.1241 | $6,539.87 | $908,593 |
| 2017-12-21 | $0.1243 | $0.1386 | $0.1097 | $0.1129 | $2,260.04 | $826,487 |
| 2017-12-22 | $0.1134 | $0.1202 | $0.08666 | $0.1052 | $2,246.56 | $770,681 |
| 2017-12-23 | $0.1045 | $0.1610 | $0.1039 | $0.1331 | $7,523.52 | $974,995 |
| 2017-12-24 | $0.1352 | $0.1603 | $0.06319 | $0.1175 | $20,854.40 | $860,701 |
| 2017-12-25 | $0.1188 | $0.1197 | $0.08773 | $0.09947 | $4,124.28 | $728,992 |
| 2017-12-26 | $0.09856 | $0.1349 | $0.09389 | $0.1233 | $9,116.04 | $903,621 |
| 2017-12-27 | $0.1235 | $0.2190 | $0.1225 | $0.1914 | $88,139.70 | $1,403,663 |
| 2017-12-28 | $0.1906 | $0.9397 | $0.1813 | $0.5708 | $550,322 | $4,186,390 |
| 2017-12-29 | $0.5733 | $0.7248 | $0.3336 | $0.3336 | $203,117 | $2,447,526 |
| 2017-12-30 | $0.4018 | $0.4018 | $0.2325 | $0.2648 | $88,095.00 | $1,943,234 |
| 2017-12-31 | $0.2630 | $0.3309 | $0.1587 | $0.2460 | $86,602.10 | $1,805,714 |