Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02943 | $0.02967 | $0.02908 | $0.02930 | $9.86 | $230,842 |
| 2018-10-02 | $0.02904 | $0.03183 | $0.02904 | $0.02907 | $107.40 | $229,095 |
| 2018-10-03 | $0.02908 | $0.03711 | $0.02900 | $0.03382 | $355.65 | $266,631 |
| 2018-10-04 | $0.03386 | $0.03557 | $0.03207 | $0.03541 | $23.80 | $279,248 |
| 2018-10-05 | $0.03551 | $0.03651 | $0.03019 | $0.03506 | $315.09 | $276,522 |
| 2018-10-06 | $0.03514 | $0.03793 | $0.03361 | $0.03415 | $89.34 | $269,426 |
| 2018-10-07 | $0.03428 | $0.03550 | $0.02953 | $0.03383 | $126.83 | $266,984 |
| 2018-10-08 | $0.03399 | $0.03896 | $0.03384 | $0.03896 | $431.07 | $307,524 |
| 2018-10-09 | $0.03910 | $0.03915 | $0.03058 | $0.03058 | $5.27 | $241,423 |
| 2018-10-10 | $0.03046 | $0.03182 | $0.02896 | $0.02942 | $381.85 | $232,371 |
| 2018-10-11 | $0.02933 | $0.03170 | $0.02793 | $0.02838 | $224.58 | $224,184 |
| 2018-10-12 | $0.02835 | $0.03395 | $0.02829 | $0.03316 | $218.63 | $261,979 |
| 2018-10-13 | $0.03316 | $0.05032 | $0.03041 | $0.03042 | $290.47 | $240,375 |
| 2018-10-14 | $0.03043 | $0.03789 | $0.03042 | $0.03385 | $238.46 | $267,531 |
| 2018-10-15 | $0.03388 | $0.03690 | $0.03275 | $0.03375 | $115.81 | $266,861 |
| 2018-10-16 | $0.03372 | $0.03565 | $0.03244 | $0.03547 | $593.41 | $280,493 |
| 2018-10-17 | $0.03559 | $0.03584 | $0.03431 | $0.03448 | $88.47 | $272,730 |
| 2018-10-18 | $0.03461 | $0.03495 | $0.03136 | $0.03321 | $44.56 | $262,728 |
| 2018-10-19 | $0.03320 | $0.03458 | $0.02999 | $0.03211 | $116.78 | $254,145 |
| 2018-10-20 | $0.03211 | $0.03293 | $0.03182 | $0.03207 | $5.83 | $253,898 |
| 2018-10-21 | $0.03208 | $0.03233 | $0.03027 | $0.03048 | $24.38 | $241,350 |
| 2018-10-22 | $0.03046 | $0.03314 | $0.02825 | $0.03104 | $74.06 | $245,853 |
| 2018-10-23 | $0.03104 | $0.03120 | $0.03063 | $0.03090 | $35.94 | $244,804 |
| 2018-10-24 | $0.03076 | $0.1062 | $0.03076 | $0.03215 | $107.98 | $254,748 |
| 2018-10-25 | $0.03216 | $0.03823 | $0.03090 | $0.03803 | $1,007.07 | $301,487 |
| 2018-10-26 | $0.03797 | $0.04563 | $0.03561 | $0.04215 | $1,381.09 | $334,228 |
| 2018-10-27 | $0.04199 | $0.04285 | $0.03833 | $0.04201 | $63.39 | $333,213 |
| 2018-10-28 | $0.04224 | $0.04330 | $0.03384 | $0.03415 | $198.23 | $270,942 |
| 2018-10-29 | $0.03398 | $0.03716 | $0.03256 | $0.03278 | $133.25 | $260,101 |
| 2018-10-30 | $0.03278 | $0.03409 | $0.03175 | $0.03393 | $17.41 | $269,347 |
| 2018-10-31 | $0.03404 | $0.03409 | $0.03269 | $0.03389 | $50.93 | $269,047 |