Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01845 | $0.01936 | $0.01761 | $0.01782 | $304.48 | $148,148 |
| 2019-05-02 | $0.01782 | $0.01853 | $0.01729 | $0.01800 | $135.77 | $149,716 |
| 2019-05-03 | $0.01800 | $0.01940 | $0.01795 | $0.01887 | $126.98 | $156,981 |
| 2019-05-04 | $0.01887 | $0.01935 | $0.01831 | $0.01908 | $137.04 | $158,729 |
| 2019-05-05 | $0.01907 | $0.01908 | $0.01848 | $0.01880 | $154.03 | $156,446 |
| 2019-05-06 | $0.01879 | $0.01889 | $0.01823 | $0.01866 | $154.39 | $155,362 |
| 2019-05-07 | $0.01866 | $0.01956 | $0.01866 | $0.01886 | $129.15 | $157,065 |
| 2019-05-08 | $0.01884 | $0.01955 | $0.01869 | $0.01931 | $185.46 | $160,826 |
| 2019-05-09 | $0.01931 | $0.02008 | $0.01926 | $0.02005 | $162.97 | $167,066 |
| 2019-05-10 | $0.01998 | $0.02084 | $0.01989 | $0.02070 | $165.13 | $172,538 |
| 2019-05-11 | $0.02070 | $0.02387 | $0.02063 | $0.02339 | $206.11 | $194,958 |
| 2019-05-12 | $0.02341 | $0.02585 | $0.02219 | $0.02507 | $247.84 | $209,050 |
| 2019-05-13 | $0.02507 | $0.03136 | $0.02477 | $0.02940 | $349.37 | $245,215 |
| 2019-05-14 | $0.02942 | $0.03144 | $0.02490 | $0.02594 | $218.99 | $216,404 |
| 2019-05-15 | $0.02593 | $0.02750 | $0.02564 | $0.02735 | $161.50 | $228,194 |
| 2019-05-16 | $0.02731 | $0.03935 | $0.02628 | $0.03255 | $683.39 | $271,659 |
| 2019-05-17 | $0.03253 | $0.03625 | $0.02682 | $0.03615 | $631.32 | $301,817 |
| 2019-05-18 | $0.03615 | $0.03688 | $0.03559 | $0.03578 | $30.69 | $298,828 |
| 2019-05-19 | $0.03580 | $0.04711 | $0.03573 | $0.04398 | $596.33 | $367,407 |
| 2019-05-20 | $0.04399 | $0.04728 | $0.03897 | $0.03983 | $651.27 | $332,832 |
| 2019-05-21 | $0.03983 | $0.04786 | $0.03905 | $0.04457 | $464.37 | $372,511 |
| 2019-05-22 | $0.04456 | $0.07692 | $0.03723 | $0.03760 | $1,168.32 | $314,332 |
| 2019-05-23 | $0.03760 | $0.07669 | $0.01531 | $0.02693 | $1,867.93 | $225,218 |
| 2019-05-24 | $0.02694 | $0.03513 | $0.02447 | $0.03339 | $649.53 | $279,279 |
| 2019-05-25 | $0.03339 | $0.03474 | $0.02903 | $0.03251 | $469.29 | $271,960 |
| 2019-05-26 | $0.03251 | $0.03606 | $0.03053 | $0.03446 | $547.51 | $288,357 |
| 2019-05-27 | $0.03447 | $0.03620 | $0.03363 | $0.03521 | $507.24 | $294,726 |
| 2019-05-28 | $0.03546 | $0.03620 | $0.03373 | $0.03508 | $542.14 | $293,699 |
| 2019-05-29 | $0.03507 | $0.03635 | $0.03352 | $0.03473 | $563.37 | $290,828 |
| 2019-05-30 | $0.03490 | $0.03678 | $0.03280 | $0.03338 | $524.66 | $279,644 |
| 2019-05-31 | $0.03338 | $0.03465 | $0.03180 | $0.03414 | $565.27 | $286,105 |