Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03389 | $0.03420 | $0.03327 | $0.03327 | $21.13 | $264,225 |
| 2018-11-02 | $0.03327 | $0.03517 | $0.03289 | $0.03501 | $164.08 | $278,089 |
| 2018-11-03 | $0.03501 | $0.03520 | $0.02946 | $0.03520 | $3.50 | $279,654 |
| 2018-11-04 | $0.03520 | $0.03732 | $0.03356 | $0.03527 | $54.76 | $280,277 |
| 2018-11-05 | $0.03527 | $0.04498 | $0.03520 | $0.03542 | $123.39 | $281,591 |
| 2018-11-06 | $0.03557 | $0.04257 | $0.03533 | $0.04037 | $39.05 | $320,212 |
| 2018-11-07 | $0.04037 | $0.04509 | $0.03862 | $0.04497 | $16.91 | $357,650 |
| 2018-11-08 | $0.04494 | $0.04502 | $0.03902 | $0.04200 | $74.82 | $334,180 |
| 2018-11-09 | $0.04201 | $0.04220 | $0.03078 | $0.04181 | $45.98 | $332,717 |
| 2018-11-10 | $0.04180 | $0.2485 | $0.03825 | $0.06342 | $11,663.50 | $504,815 |
| 2018-11-11 | $0.06337 | $0.06350 | $0.04342 | $0.04446 | $156.28 | $353,952 |
| 2018-11-12 | $0.04473 | $0.04495 | $0.03560 | $0.03582 | $80.83 | $285,283 |
| 2018-11-13 | $0.03567 | $0.03771 | $0.03258 | $0.03258 | $185.26 | $259,559 |
| 2018-11-14 | $0.03219 | $0.03226 | $0.02771 | $0.03145 | $202.69 | $250,567 |
| 2018-11-15 | $0.03160 | $0.03173 | $0.02671 | $0.02965 | $55.10 | $236,336 |
| 2018-11-16 | $0.02964 | $0.03951 | $0.02817 | $0.03879 | $26.58 | $309,196 |
| 2018-11-17 | $0.03887 | $0.03887 | $0.02659 | $0.02702 | $54.72 | $215,468 |
| 2018-11-18 | $0.02711 | $0.02774 | $0.02687 | $0.02707 | $9.08 | $215,923 |
| 2018-11-19 | $0.02708 | $0.02708 | $0.02123 | $0.02146 | $293.93 | $171,181 |
| 2018-11-20 | $0.02133 | $0.02269 | $0.01756 | $0.02104 | $418.33 | $167,876 |
| 2018-11-21 | $0.02105 | $0.02318 | $0.01928 | $0.02159 | $104.36 | $172,330 |
| 2018-11-22 | $0.02151 | $0.02167 | $0.01858 | $0.01978 | $93.58 | $157,885 |
| 2018-11-23 | $0.01967 | $0.02008 | $0.01530 | $0.01840 | $73.81 | $146,947 |
| 2018-11-24 | $0.01839 | $0.02004 | $0.01806 | $0.02002 | $0 | $159,939 |
| 2018-11-25 | $0.02002 | $0.02002 | $0.01610 | $0.01822 | $177.17 | $145,556 |
| 2018-11-26 | $0.01821 | $0.01951 | $0.01485 | $0.01946 | $85.13 | $155,494 |
| 2018-11-27 | $0.01944 | $0.01959 | $0.01545 | $0.01668 | $138.59 | $133,371 |
| 2018-11-28 | $0.01670 | $0.03240 | $0.01539 | $0.03226 | $4.18 | $257,981 |
| 2018-11-29 | $0.03240 | $0.03245 | $0.01974 | $0.02026 | $90.55 | $162,020 |
| 2018-11-30 | $0.02031 | $0.02041 | $0.01785 | $0.01820 | $40.93 | $145,570 |