Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01776 | $0.01816 | $0.01715 | $0.01763 | $206.19 | $145,479 |
| 2019-04-02 | $0.01802 | $0.02079 | $0.01710 | $0.01968 | $422.43 | $162,427 |
| 2019-04-03 | $0.01969 | $0.02111 | $0.01620 | $0.01694 | $369.80 | $139,831 |
| 2019-04-04 | $0.01695 | $0.01838 | $0.01686 | $0.01730 | $355.37 | $142,791 |
| 2019-04-05 | $0.01729 | $0.01808 | $0.01699 | $0.01753 | $266.85 | $144,732 |
| 2019-04-06 | $0.01753 | $0.01797 | $0.01702 | $0.01754 | $192.49 | $144,864 |
| 2019-04-07 | $0.01722 | $0.01837 | $0.01721 | $0.01802 | $381.51 | $148,890 |
| 2019-04-08 | $0.01802 | $0.01885 | $0.01763 | $0.01832 | $246.35 | $151,440 |
| 2019-04-09 | $0.01832 | $0.01865 | $0.01774 | $0.01787 | $144.76 | $147,733 |
| 2019-04-10 | $0.01787 | $0.01865 | $0.01781 | $0.01833 | $150.92 | $151,582 |
| 2019-04-11 | $0.01834 | $0.01847 | $0.01698 | $0.01728 | $162.20 | $142,926 |
| 2019-04-12 | $0.01728 | $0.01782 | $0.01693 | $0.01773 | $293.44 | $146,703 |
| 2019-04-13 | $0.01743 | $0.01824 | $0.01722 | $0.01733 | $420.30 | $143,399 |
| 2019-04-14 | $0.01733 | $0.01787 | $0.01653 | $0.01711 | $330.96 | $141,644 |
| 2019-04-15 | $0.01711 | $0.01780 | $0.01646 | $0.01676 | $189.80 | $138,762 |
| 2019-04-16 | $0.01676 | $0.01709 | $0.01648 | $0.01707 | $139.06 | $141,324 |
| 2019-04-17 | $0.01706 | $0.01720 | $0.01699 | $0.01705 | $72.31 | $141,239 |
| 2019-04-18 | $0.01705 | $0.01726 | $0.01680 | $0.01707 | $51.57 | $141,411 |
| 2019-04-19 | $0.01707 | $0.01707 | $0.01675 | $0.01691 | $2.28 | $140,155 |
| 2019-04-20 | $0.01692 | $0.01713 | $0.01689 | $0.01707 | $32.22 | $141,500 |
| 2019-04-21 | $0.01707 | $0.01720 | $0.01680 | $0.01699 | $22.25 | $140,888 |
| 2019-04-22 | $0.01698 | $0.01742 | $0.01686 | $0.01726 | $20.44 | $143,162 |
| 2019-04-23 | $0.01726 | $0.01801 | $0.01721 | $0.01775 | $7.11 | $147,255 |
| 2019-04-24 | $0.01774 | $0.01798 | $0.01735 | $0.01752 | $353.74 | $145,413 |
| 2019-04-25 | $0.01752 | $0.02490 | $0.01739 | $0.02249 | $386.85 | $186,653 |
| 2019-04-26 | $0.02235 | $0.02336 | $0.01918 | $0.02163 | $391.24 | $179,584 |
| 2019-04-27 | $0.02163 | $0.02317 | $0.02091 | $0.02289 | $374.86 | $190,083 |
| 2019-04-28 | $0.02289 | $0.02304 | $0.01813 | $0.01999 | $409.33 | $166,055 |
| 2019-04-29 | $0.02000 | $0.02099 | $0.01681 | $0.01924 | $396.48 | $159,851 |
| 2019-04-30 | $0.01924 | $0.01948 | $0.01674 | $0.01845 | $305.49 | $153,383 |