Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03568 | $0.04199 | $0.03427 | $0.03935 | $606.81 | $307,647 |
| 2018-09-02 | $0.03937 | $0.04109 | $0.03772 | $0.03965 | $150.12 | $310,108 |
| 2018-09-03 | $0.03964 | $0.04535 | $0.03505 | $0.03663 | $324.72 | $286,519 |
| 2018-09-04 | $0.03663 | $0.04158 | $0.03528 | $0.04153 | $253.12 | $325,004 |
| 2018-09-05 | $0.04157 | $0.04158 | $0.03134 | $0.03134 | $343.71 | $245,280 |
| 2018-09-06 | $0.03136 | $0.03383 | $0.02939 | $0.03381 | $95.04 | $264,731 |
| 2018-09-07 | $0.03432 | $0.03432 | $0.02047 | $0.02760 | $1,634.35 | $216,145 |
| 2018-09-08 | $0.02764 | $0.03787 | $0.02762 | $0.03071 | $110.52 | $240,583 |
| 2018-09-09 | $0.03070 | $0.03213 | $0.03009 | $0.03020 | $14.24 | $236,625 |
| 2018-09-10 | $0.03018 | $0.03196 | $0.02546 | $0.02750 | $179.82 | $215,512 |
| 2018-09-11 | $0.02754 | $0.02775 | $0.02615 | $0.02688 | $330.23 | $210,757 |
| 2018-09-12 | $0.02689 | $0.05374 | $0.02643 | $0.05374 | $306.96 | $421,362 |
| 2018-09-13 | $0.05378 | $0.08639 | $0.01858 | $0.02646 | $1,907.44 | $207,538 |
| 2018-09-14 | $0.02644 | $0.03770 | $0.02627 | $0.03372 | $187.97 | $264,526 |
| 2018-09-15 | $0.03367 | $0.03516 | $0.03230 | $0.03481 | $137.12 | $273,174 |
| 2018-09-16 | $0.03491 | $0.03531 | $0.03173 | $0.03314 | $529.83 | $260,094 |
| 2018-09-17 | $0.03338 | $0.03363 | $0.03252 | $0.03326 | $94.39 | $261,150 |
| 2018-09-18 | $0.03303 | $0.03394 | $0.03290 | $0.03384 | $67.68 | $265,740 |
| 2018-09-19 | $0.03386 | $0.03435 | $0.03269 | $0.03391 | $103.27 | $266,329 |
| 2018-09-20 | $0.03392 | $0.03571 | $0.03392 | $0.03558 | $289.11 | $279,536 |
| 2018-09-21 | $0.03559 | $0.03694 | $0.03475 | $0.03640 | $811.61 | $286,031 |
| 2018-09-22 | $0.03642 | $0.03669 | $0.03523 | $0.03599 | $42.93 | $282,944 |
| 2018-09-23 | $0.03601 | $0.03608 | $0.03549 | $0.03567 | $12.04 | $280,486 |
| 2018-09-24 | $0.03568 | $0.03579 | $0.03500 | $0.03515 | $0.1949 | $276,441 |
| 2018-09-25 | $0.02568 | $0.02837 | $0.02552 | $0.02837 | $30.22 | $223,160 |
| 2018-09-26 | $0.02832 | $0.02914 | $0.02815 | $0.02859 | $134.85 | $224,951 |
| 2018-09-27 | $0.02862 | $0.03497 | $0.02862 | $0.03058 | $85.40 | $240,670 |
| 2018-09-28 | $0.03058 | $0.03084 | $0.02969 | $0.02970 | $23.10 | $233,820 |
| 2018-09-29 | $0.02968 | $0.02968 | $0.02895 | $0.02937 | $44.12 | $231,301 |
| 2018-09-30 | $0.02936 | $0.03359 | $0.02913 | $0.02952 | $22.08 | $232,560 |