Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05868 | $0.06351 | $0.05821 | $0.06183 | $917.55 | $475,711 |
| 2018-07-02 | $0.06184 | $0.06635 | $0.05934 | $0.06200 | $775.79 | $477,128 |
| 2018-07-03 | $0.06171 | $0.06274 | $0.05799 | $0.05831 | $1,251.06 | $448,901 |
| 2018-07-04 | $0.05823 | $0.06512 | $0.05766 | $0.05996 | $302.44 | $461,684 |
| 2018-07-05 | $0.06008 | $0.06070 | $0.05569 | $0.06000 | $4.04 | $462,153 |
| 2018-07-06 | $0.06000 | $0.06079 | $0.05929 | $0.06034 | $4.06 | $464,809 |
| 2018-07-07 | $0.06955 | $0.06961 | $0.06446 | $0.06683 | $451.85 | $514,979 |
| 2018-07-08 | $0.06675 | $0.06693 | $0.06544 | $0.06573 | $57.45 | $506,623 |
| 2018-07-09 | $0.06571 | $0.07080 | $0.06426 | $0.06869 | $195.36 | $529,565 |
| 2018-07-10 | $0.06864 | $0.07531 | $0.06303 | $0.06528 | $436.62 | $503,460 |
| 2018-07-11 | $0.06528 | $0.07360 | $0.06523 | $0.07305 | $201.22 | $563,528 |
| 2018-07-12 | $0.07304 | $0.07304 | $0.06179 | $0.06716 | $95.24 | $518,185 |
| 2018-07-13 | $0.06722 | $0.06748 | $0.06083 | $0.06154 | $44.13 | $474,966 |
| 2018-07-14 | $0.06137 | $0.06182 | $0.06101 | $0.06175 | $44.28 | $476,627 |
| 2018-07-15 | $0.05554 | $0.06552 | $0.05554 | $0.06509 | $952.78 | $502,628 |
| 2018-07-16 | $0.06516 | $0.07026 | $0.06500 | $0.06771 | $326.89 | $523,000 |
| 2018-07-17 | $0.06754 | $0.07780 | $0.06735 | $0.07339 | $184.60 | $566,977 |
| 2018-07-18 | $0.07336 | $0.07499 | $0.07213 | $0.07313 | $435.75 | $565,119 |
| 2018-07-19 | $0.07309 | $0.08285 | $0.07309 | $0.07766 | $466.28 | $600,290 |
| 2018-07-20 | $0.07772 | $0.09001 | $0.07660 | $0.07699 | $110.82 | $595,262 |
| 2018-07-21 | $0.07697 | $0.07835 | $0.07323 | $0.07327 | $365.51 | $566,656 |
| 2018-07-22 | $0.07325 | $0.07544 | $0.07282 | $0.07295 | $152.66 | $564,309 |
| 2018-07-23 | $0.07286 | $0.07924 | $0.07286 | $0.07841 | $227.34 | $606,755 |
| 2018-07-24 | $0.07853 | $0.08616 | $0.07782 | $0.08131 | $175.18 | $629,320 |
| 2018-07-25 | $0.08237 | $0.08309 | $0.07500 | $0.07595 | $261.52 | $588,030 |
| 2018-07-26 | $0.07594 | $0.07990 | $0.07266 | $0.07339 | $32.39 | $568,321 |
| 2018-07-27 | $0.07335 | $0.07948 | $0.07135 | $0.07844 | $301.18 | $607,625 |
| 2018-07-28 | $0.07861 | $0.07909 | $0.07467 | $0.07544 | $61.80 | $584,533 |
| 2018-07-29 | $0.07575 | $0.07744 | $0.07434 | $0.07679 | $250.45 | $595,172 |
| 2018-07-30 | $0.07684 | $0.08048 | $0.07363 | $0.07529 | $3.69 | $583,645 |
| 2018-07-31 | $0.07514 | $0.07514 | $0.06647 | $0.06713 | $407.36 | $520,525 |