Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01338 | $0.01338 | $0.01338 | $0.01338 | $0 | $108,737 |
| 2019-02-02 | $0.01338 | $0.01904 | $0.01338 | $0.01897 | $162.57 | $154,192 |
| 2019-02-03 | $0.01898 | $0.01902 | $0.01869 | $0.01877 | $0 | $152,607 |
| 2019-02-04 | $0.01877 | $0.01877 | $0.01877 | $0.01877 | $0 | $152,647 |
| 2019-02-05 | $0.01877 | $0.01877 | $0.01054 | $0.01060 | $2.42 | $86,199.02 |
| 2019-02-06 | $0.01064 | $0.01064 | $0.01037 | $0.01041 | $0 | $84,724.28 |
| 2019-02-07 | $0.01041 | $0.01041 | $0.01041 | $0.01041 | $0 | $84,746.62 |
| 2019-02-08 | $0.01041 | $0.01041 | $0.01041 | $0.01041 | $0 | $84,768.85 |
| 2019-02-09 | $0.01041 | $0.01041 | $0.01041 | $0.01041 | $0 | $84,791.06 |
| 2019-02-10 | $0.01041 | $0.02874 | $0.01041 | $0.02874 | $303.64 | $234,080 |
| 2019-02-11 | $0.02874 | $0.02874 | $0.02803 | $0.02803 | $3.64 | $228,330 |
| 2019-02-12 | $0.02808 | $0.02808 | $0.02784 | $0.02791 | $0 | $227,450 |
| 2019-02-13 | $0.02791 | $0.02792 | $0.02783 | $0.02790 | $8.48 | $227,405 |
| 2019-02-14 | $0.02786 | $0.02799 | $0.02770 | $0.02787 | $0 | $227,184 |
| 2019-02-15 | $0.02787 | $0.02787 | $0.02787 | $0.02787 | $0 | $227,242 |
| 2019-02-16 | $0.02787 | $0.02787 | $0.02787 | $0.02787 | $0 | $227,300 |
| 2019-02-17 | $0.02787 | $0.02787 | $0.01474 | $0.01484 | $0.4066 | $121,090 |
| 2019-02-18 | $0.01486 | $0.01596 | $0.01484 | $0.01582 | $0 | $129,068 |
| 2019-02-19 | $0.01582 | $0.03120 | $0.01205 | $0.02940 | $441.50 | $239,947 |
| 2019-02-20 | $0.02937 | $0.02950 | $0.01440 | $0.01614 | $401.76 | $131,743 |
| 2019-02-21 | $0.01585 | $0.01666 | $0.01398 | $0.01530 | $452.81 | $124,986 |
| 2019-02-22 | $0.01520 | $0.01676 | $0.01368 | $0.01501 | $441.36 | $122,633 |
| 2019-02-23 | $0.01251 | $0.01675 | $0.01247 | $0.01561 | $476.30 | $127,538 |
| 2019-02-24 | $0.01562 | $0.01676 | $0.01250 | $0.01300 | $368.90 | $106,237 |
| 2019-02-25 | $0.01288 | $0.01619 | $0.01288 | $0.01566 | $440.44 | $128,009 |
| 2019-02-26 | $0.01580 | $0.01633 | $0.01271 | $0.01510 | $356.95 | $123,492 |
| 2019-02-27 | $0.01353 | $0.01631 | $0.01270 | $0.01380 | $305.32 | $112,842 |
| 2019-02-28 | $0.01462 | $0.01839 | $0.01218 | $0.01228 | $356.40 | $100,454 |