Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01825 | $0.02608 | $0.01807 | $0.02173 | $584.02 | $173,904 |
| 2018-12-02 | $0.02172 | $0.02226 | $0.02062 | $0.02173 | $31.25 | $173,911 |
| 2018-12-03 | $0.02185 | $0.02185 | $0.01703 | $0.01728 | $175.01 | $138,330 |
| 2018-12-04 | $0.01727 | $0.02058 | $0.01706 | $0.02045 | $19.80 | $163,768 |
| 2018-12-05 | $0.02046 | $0.02052 | $0.01701 | $0.01701 | $132.45 | $136,215 |
| 2018-12-06 | $0.01700 | $0.01802 | $0.01639 | $0.01639 | $54.92 | $131,319 |
| 2018-12-07 | $0.01636 | $0.01719 | $0.01509 | $0.01710 | $2.03 | $137,032 |
| 2018-12-08 | $0.01709 | $0.01750 | $0.01709 | $0.01723 | $0 | $138,135 |
| 2018-12-09 | $0.01723 | $0.01723 | $0.01541 | $0.01602 | $51.29 | $128,420 |
| 2018-12-10 | $0.01600 | $0.01841 | $0.01587 | $0.01804 | $33.03 | $144,689 |
| 2018-12-11 | $0.01802 | $0.01811 | $0.01507 | $0.01524 | $27.23 | $122,250 |
| 2018-12-12 | $0.01522 | $0.01566 | $0.01518 | $0.01546 | $22.76 | $124,009 |
| 2018-12-13 | $0.01546 | $0.01547 | $0.01451 | $0.01463 | $151.39 | $117,435 |
| 2018-12-14 | $0.01462 | $0.01916 | $0.01444 | $0.01869 | $406.24 | $149,991 |
| 2018-12-15 | $0.01870 | $0.01883 | $0.01525 | $0.01550 | $4.65 | $124,426 |
| 2018-12-16 | $0.01549 | $0.01578 | $0.01548 | $0.01553 | $9.17 | $124,712 |
| 2018-12-17 | $0.01555 | $0.01799 | $0.01456 | $0.01771 | $732.77 | $142,241 |
| 2018-12-18 | $0.01771 | $0.01803 | $0.01741 | $0.01768 | $0 | $142,072 |
| 2018-12-19 | $0.01768 | $0.01768 | $0.01535 | $0.01546 | $11.57 | $124,273 |
| 2018-12-20 | $0.01542 | $0.02086 | $0.01538 | $0.02055 | $8.96 | $165,247 |
| 2018-12-21 | $0.02049 | $0.02084 | $0.02009 | $0.02032 | $0 | $163,421 |
| 2018-12-22 | $0.02032 | $0.02032 | $0.01906 | $0.01972 | $66.38 | $158,600 |
| 2018-12-23 | $0.01976 | $0.01993 | $0.01751 | $0.01763 | $6.17 | $141,857 |
| 2018-12-24 | $0.01764 | $0.01869 | $0.01764 | $0.01869 | $0 | $150,417 |
| 2018-12-25 | $0.01869 | $0.01987 | $0.01869 | $0.01968 | $1.15 | $158,377 |
| 2018-12-26 | $0.01967 | $0.02006 | $0.01656 | $0.01683 | $13.70 | $135,476 |
| 2018-12-27 | $0.01682 | $0.01691 | $0.008157 | $0.01105 | $5,681.92 | $89,014.20 |
| 2018-12-28 | $0.01106 | $0.01236 | $0.01090 | $0.01157 | $293.17 | $93,165.12 |
| 2018-12-29 | $0.01158 | $0.01164 | $0.009828 | $0.01119 | $47.73 | $90,187.21 |
| 2018-12-30 | $0.01121 | $0.01145 | $0.01110 | $0.01136 | $0 | $91,529.44 |
| 2018-12-31 | $0.01136 | $0.01136 | $0.009617 | $0.009662 | $7.86 | $77,878.25 |