Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1249 | $0.1291 | $0.1141 | $0.1193 | $4,701.56 | $896,250 |
| 2018-04-02 | $0.1176 | $0.1259 | $0.1167 | $0.1247 | $2,154.43 | $937,425 |
| 2018-04-03 | $0.1245 | $0.1356 | $0.1233 | $0.1233 | $1,566.97 | $927,074 |
| 2018-04-04 | $0.1304 | $0.1352 | $0.1165 | $0.1198 | $1,054.18 | $900,547 |
| 2018-04-05 | $0.1204 | $0.1242 | $0.1158 | $0.1233 | $1,375.31 | $927,325 |
| 2018-04-06 | $0.1233 | $0.1246 | $0.1183 | $0.1214 | $1,505.00 | $913,461 |
| 2018-04-07 | $0.1191 | $0.1266 | $0.1139 | $0.1193 | $2,511.47 | $897,379 |
| 2018-04-08 | $0.1209 | $0.1238 | $0.1140 | $0.1238 | $2,061.50 | $932,095 |
| 2018-04-09 | $0.1201 | $0.1236 | $0.1064 | $0.1117 | $1,181.14 | $840,962 |
| 2018-04-10 | $0.1115 | $0.1161 | $0.1107 | $0.1144 | $1,446.33 | $861,874 |
| 2018-04-11 | $0.1148 | $0.1219 | $0.1107 | $0.1164 | $1,849.03 | $877,185 |
| 2018-04-12 | $0.1162 | $0.1386 | $0.1149 | $0.1379 | $920.28 | $1,039,256 |
| 2018-04-13 | $0.1383 | $0.1454 | $0.1301 | $0.1308 | $611.27 | $985,663 |
| 2018-04-14 | $0.1308 | $0.1405 | $0.1303 | $0.1366 | $404.86 | $1,029,988 |
| 2018-04-15 | $0.1368 | $0.1505 | $0.1368 | $0.1431 | $246.39 | $1,078,781 |
| 2018-04-16 | $0.1430 | $0.1498 | $0.1239 | $0.1245 | $530.06 | $939,179 |
| 2018-04-17 | $0.1246 | $0.1763 | $0.1178 | $0.1232 | $467.16 | $929,246 |
| 2018-04-18 | $0.1233 | $0.1465 | $0.1232 | $0.1433 | $186.06 | $1,081,728 |
| 2018-04-19 | $0.1434 | $0.1590 | $0.1409 | $0.1451 | $1,047.50 | $1,095,604 |
| 2018-04-20 | $0.1446 | $0.1798 | $0.1445 | $0.1735 | $2,164.11 | $1,310,311 |
| 2018-04-21 | $0.1806 | $0.2976 | $0.1588 | $0.2976 | $6,310.64 | $2,247,433 |
| 2018-04-22 | $0.2998 | $0.3349 | $0.1577 | $0.1855 | $1,253.75 | $1,401,445 |
| 2018-04-23 | $0.1851 | $0.2018 | $0.1848 | $0.2015 | $766.13 | $1,522,777 |
| 2018-04-24 | $0.2016 | $0.2120 | $0.1954 | $0.2046 | $1,651.90 | $1,546,421 |
| 2018-04-25 | $0.2032 | $0.2032 | $0.1353 | $0.1698 | $4,715.93 | $1,283,828 |
| 2018-04-26 | $0.1712 | $0.1790 | $0.1428 | $0.1482 | $2,180.16 | $1,120,620 |
| 2018-04-27 | $0.1484 | $0.1848 | $0.1426 | $0.1826 | $1,158.87 | $1,381,229 |
| 2018-04-28 | $0.1820 | $0.1858 | $0.1644 | $0.1758 | $2,079.34 | $1,330,437 |
| 2018-04-29 | $0.1758 | $0.1772 | $0.1596 | $0.1631 | $1,663.26 | $1,234,102 |
| 2018-04-30 | $0.1630 | $0.1741 | $0.1561 | $0.1568 | $868.10 | $1,187,031 |