Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2474 | $0.2682 | $0.2354 | $0.2571 | $3,396.25 | $1,916,486 |
| 2018-03-02 | $0.2582 | $0.2731 | $0.2364 | $0.2647 | $5,501.62 | $1,973,243 |
| 2018-03-03 | $0.2637 | $0.2762 | $0.2379 | $0.2625 | $3,515.20 | $1,957,151 |
| 2018-03-04 | $0.2654 | $0.2656 | $0.2322 | $0.2480 | $5,809.64 | $1,849,857 |
| 2018-03-05 | $0.2458 | $0.2675 | $0.2379 | $0.2540 | $5,361.64 | $1,895,042 |
| 2018-03-06 | $0.2546 | $0.2555 | $0.2224 | $0.2321 | $5,233.99 | $1,731,907 |
| 2018-03-07 | $0.2316 | $0.2455 | $0.2012 | $0.2146 | $3,689.79 | $1,602,232 |
| 2018-03-08 | $0.2156 | $0.2209 | $0.1913 | $0.1916 | $2,869.81 | $1,430,850 |
| 2018-03-09 | $0.1960 | $0.2097 | $0.1753 | $0.2009 | $4,438.20 | $1,500,467 |
| 2018-03-10 | $0.2029 | $0.2253 | $0.1878 | $0.1987 | $4,288.06 | $1,484,638 |
| 2018-03-11 | $0.1975 | $0.2121 | $0.1832 | $0.2069 | $2,586.80 | $1,546,311 |
| 2018-03-12 | $0.2072 | $0.2141 | $0.1749 | $0.1911 | $5,560.81 | $1,428,459 |
| 2018-03-13 | $0.1906 | $0.1948 | $0.1763 | $0.1846 | $3,659.11 | $1,380,352 |
| 2018-03-14 | $0.1840 | $0.1932 | $0.1531 | $0.1573 | $5,226.31 | $1,176,171 |
| 2018-03-15 | $0.1581 | $0.1626 | $0.1454 | $0.1605 | $3,203.34 | $1,200,200 |
| 2018-03-16 | $0.1623 | $0.1797 | $0.1506 | $0.1730 | $2,385.75 | $1,294,604 |
| 2018-03-17 | $0.1765 | $0.1772 | $0.1624 | $0.1667 | $2,104.78 | $1,247,847 |
| 2018-03-18 | $0.1659 | $0.1690 | $0.1301 | $0.1676 | $2,453.80 | $1,254,475 |
| 2018-03-19 | $0.1629 | $0.1777 | $0.1602 | $0.1673 | $2,796.32 | $1,252,564 |
| 2018-03-20 | $0.1687 | $0.1840 | $0.1607 | $0.1747 | $2,066.87 | $1,308,084 |
| 2018-03-21 | $0.1738 | $0.1846 | $0.1684 | $0.1738 | $2,599.68 | $1,302,173 |
| 2018-03-22 | $0.1750 | $0.1780 | $0.1653 | $0.1768 | $1,634.04 | $1,324,862 |
| 2018-03-23 | $0.1760 | $0.1766 | $0.1287 | $0.1559 | $1,963.09 | $1,168,655 |
| 2018-03-24 | $0.1603 | $0.1698 | $0.1416 | $0.1634 | $2,863.10 | $1,224,895 |
| 2018-03-25 | $0.1612 | $0.1693 | $0.1504 | $0.1516 | $3,182.14 | $1,136,973 |
| 2018-03-26 | $0.1510 | $0.1598 | $0.1399 | $0.1575 | $2,037.71 | $1,181,732 |
| 2018-03-27 | $0.1581 | $0.1590 | $0.1389 | $0.1391 | $1,638.58 | $1,043,863 |
| 2018-03-28 | $0.1393 | $0.1438 | $0.1369 | $0.1396 | $3,863.53 | $1,047,574 |
| 2018-03-29 | $0.1405 | $0.1409 | $0.1227 | $0.1262 | $1,399.15 | $947,222 |
| 2018-03-30 | $0.1253 | $0.1361 | $0.1167 | $0.1223 | $1,909.49 | $918,096 |
| 2018-03-31 | $0.1251 | $0.1294 | $0.1219 | $0.1250 | $2,092.49 | $939,264 |