Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4279 | $0.4372 | $0.3514 | $0.3591 | $21,555.30 | $2,657,094 |
| 2018-02-02 | $0.3587 | $0.3587 | $0.2522 | $0.3282 | $16,864.20 | $2,429,326 |
| 2018-02-03 | $0.3273 | $0.4501 | $0.3109 | $0.3781 | $16,787.20 | $2,798,762 |
| 2018-02-04 | $0.3804 | $0.3916 | $0.2911 | $0.3094 | $12,137.50 | $2,290,960 |
| 2018-02-05 | $0.3059 | $0.3452 | $0.2477 | $0.2528 | $13,377.90 | $1,872,440 |
| 2018-02-06 | $0.2565 | $0.2820 | $0.1989 | $0.2794 | $12,808.70 | $2,070,114 |
| 2018-02-07 | $0.2765 | $0.3226 | $0.2521 | $0.2911 | $6,195.07 | $2,156,953 |
| 2018-02-08 | $0.2889 | $0.3567 | $0.2889 | $0.3344 | $7,149.45 | $2,478,547 |
| 2018-02-09 | $0.3189 | $0.3309 | $0.2789 | $0.2901 | $7,216.05 | $2,151,183 |
| 2018-02-10 | $0.2903 | $0.3269 | $0.2262 | $0.2877 | $59,448.20 | $2,133,906 |
| 2018-02-11 | $0.2876 | $0.3171 | $0.2310 | $0.2612 | $10,207.30 | $1,937,464 |
| 2018-02-12 | $0.2630 | $0.2936 | $0.2338 | $0.2338 | $10,661.70 | $1,734,834 |
| 2018-02-13 | $0.2340 | $0.2589 | $0.2245 | $0.2331 | $4,889.42 | $1,729,890 |
| 2018-02-14 | $0.2349 | $0.2907 | $0.2312 | $0.2631 | $9,244.54 | $1,953,019 |
| 2018-02-15 | $0.2644 | $0.3239 | $0.2636 | $0.3123 | $9,552.56 | $2,319,011 |
| 2018-02-16 | $0.3110 | $0.3819 | $0.3022 | $0.3722 | $12,498.70 | $2,764,501 |
| 2018-02-17 | $0.3705 | $0.3828 | $0.3370 | $0.3575 | $7,328.36 | $2,656,266 |
| 2018-02-18 | $0.3586 | $0.3798 | $0.3131 | $0.3288 | $9,817.15 | $2,443,161 |
| 2018-02-19 | $0.3273 | $0.3947 | $0.3263 | $0.3946 | $6,718.99 | $2,933,572 |
| 2018-02-20 | $0.3994 | $0.4197 | $0.3132 | $0.3165 | $7,895.72 | $2,353,220 |
| 2018-02-21 | $0.3200 | $0.3396 | $0.2772 | $0.2798 | $5,070.24 | $2,081,088 |
| 2018-02-22 | $0.2775 | $0.3308 | $0.2741 | $0.2875 | $4,888.22 | $2,138,688 |
| 2018-02-23 | $0.2864 | $0.3021 | $0.2642 | $0.2656 | $5,394.14 | $1,976,154 |
| 2018-02-24 | $0.2649 | $0.2832 | $0.2525 | $0.2645 | $4,288.91 | $1,968,627 |
| 2018-02-25 | $0.2632 | $0.2727 | $0.2287 | $0.2379 | $7,850.76 | $1,770,933 |
| 2018-02-26 | $0.2383 | $0.2826 | $0.2356 | $0.2793 | $4,756.25 | $2,079,913 |
| 2018-02-27 | $0.2776 | $0.3058 | $0.2664 | $0.2924 | $12,335.80 | $2,177,767 |
| 2018-02-28 | $0.2951 | $0.3115 | $0.2470 | $0.2472 | $4,620.25 | $1,842,197 |