Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06719 | $0.06921 | $0.06490 | $0.06909 | $163.63 | $535,853 |
| 2018-08-02 | $0.06912 | $0.07159 | $0.06553 | $0.07126 | $323.88 | $552,859 |
| 2018-08-03 | $0.07125 | $0.07376 | $0.06008 | $0.06890 | $2,464.77 | $534,703 |
| 2018-08-04 | $0.06900 | $0.09759 | $0.06216 | $0.06220 | $63.28 | $482,804 |
| 2018-08-05 | $0.06223 | $0.06297 | $0.05556 | $0.05648 | $1,768.76 | $438,575 |
| 2018-08-06 | $0.05655 | $0.05740 | $0.05508 | $0.05567 | $3.57 | $432,361 |
| 2018-08-07 | $0.05565 | $0.06102 | $0.05555 | $0.06040 | $9.06 | $469,224 |
| 2018-08-08 | $0.06047 | $0.06047 | $0.03251 | $0.03453 | $1,420.53 | $268,325 |
| 2018-08-09 | $0.03456 | $0.05338 | $0.03272 | $0.04394 | $1,718.28 | $341,554 |
| 2018-08-10 | $0.04389 | $0.04805 | $0.04197 | $0.04257 | $121.25 | $330,981 |
| 2018-08-11 | $0.04253 | $0.04259 | $0.03809 | $0.03972 | $80.23 | $308,911 |
| 2018-08-12 | $0.03960 | $0.04153 | $0.03808 | $0.04094 | $11.83 | $318,425 |
| 2018-08-13 | $0.04092 | $0.3258 | $0.03199 | $0.05797 | $677.42 | $451,006 |
| 2018-08-14 | $0.05791 | $0.1823 | $0.03424 | $0.03466 | $1,604.32 | $269,762 |
| 2018-08-15 | $0.03463 | $0.03488 | $0.02759 | $0.02927 | $603.13 | $227,888 |
| 2018-08-16 | $0.02923 | $0.1511 | $0.02651 | $0.1511 | $820.72 | $1,176,868 |
| 2018-08-17 | $0.1512 | $0.1566 | $0.03445 | $0.03492 | $259.89 | $272,000 |
| 2018-08-18 | $0.03501 | $0.03703 | $0.02658 | $0.02859 | $420.59 | $222,704 |
| 2018-08-19 | $0.02859 | $0.1929 | $0.02779 | $0.06365 | $600.65 | $495,977 |
| 2018-08-20 | $0.06355 | $0.1447 | $0.04647 | $0.04681 | $759.43 | $364,865 |
| 2018-08-21 | $0.04674 | $0.1131 | $0.04238 | $0.04274 | $22.31 | $333,236 |
| 2018-08-22 | $0.04275 | $0.08942 | $0.03102 | $0.03771 | $869.99 | $294,087 |
| 2018-08-23 | $0.03772 | $0.2228 | $0.03734 | $0.07045 | $453.38 | $549,559 |
| 2018-08-24 | $0.07051 | $0.1224 | $0.03653 | $0.04023 | $667.26 | $313,851 |
| 2018-08-25 | $0.04015 | $0.08041 | $0.03475 | $0.03475 | $319.15 | $271,209 |
| 2018-08-26 | $0.03483 | $0.04268 | $0.03403 | $0.04261 | $149.07 | $332,595 |
| 2018-08-27 | $0.04259 | $0.04321 | $0.03591 | $0.03683 | $101.74 | $287,604 |
| 2018-08-28 | $0.03676 | $0.04192 | $0.03560 | $0.04116 | $126.58 | $321,484 |
| 2018-08-29 | $0.04120 | $0.09143 | $0.03807 | $0.04269 | $291.77 | $333,482 |
| 2018-08-30 | $0.04271 | $0.04285 | $0.03664 | $0.03794 | $29.92 | $296,504 |
| 2018-08-31 | $0.03798 | $0.03810 | $0.02888 | $0.03572 | $114.01 | $279,237 |