Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03414 | $0.03572 | $0.03345 | $0.03464 | $689.90 | $290,309 |
| 2019-06-02 | $0.03464 | $0.03633 | $0.03317 | $0.03526 | $569.20 | $295,602 |
| 2019-06-03 | $0.03527 | $0.03583 | $0.03252 | $0.03326 | $392.96 | $278,934 |
| 2019-06-04 | $0.03322 | $0.03322 | $0.03001 | $0.03090 | $487.24 | $259,197 |
| 2019-06-05 | $0.03094 | $0.03217 | $0.02957 | $0.03100 | $489.51 | $260,113 |
| 2019-06-06 | $0.03101 | $0.03404 | $0.02896 | $0.03404 | $570.11 | $285,716 |
| 2019-06-07 | $0.03386 | $0.03890 | $0.03268 | $0.03718 | $603.50 | $312,082 |
| 2019-06-08 | $0.03717 | $0.04346 | $0.03506 | $0.04048 | $821.16 | $339,915 |
| 2019-06-09 | $0.04048 | $0.04066 | $0.03227 | $0.03731 | $456.66 | $313,345 |
| 2019-06-10 | $0.03731 | $0.04129 | $0.03556 | $0.03988 | $576.89 | $335,010 |
| 2019-06-11 | $0.03992 | $0.04159 | $0.03174 | $0.03450 | $406.50 | $289,893 |
| 2019-06-12 | $0.03450 | $0.03794 | $0.03237 | $0.03794 | $581.00 | $318,883 |
| 2019-06-13 | $0.03797 | $0.03990 | $0.03454 | $0.03756 | $793.34 | $315,819 |
| 2019-06-14 | $0.03759 | $0.04057 | $0.03453 | $0.03895 | $602.93 | $327,532 |
| 2019-06-15 | $0.03896 | $0.04338 | $0.03522 | $0.04125 | $586.74 | $346,985 |
| 2019-06-16 | $0.04125 | $0.05821 | $0.03917 | $0.04627 | $908.91 | $389,335 |
| 2019-06-17 | $0.04631 | $0.06301 | $0.04594 | $0.04946 | $1,025.10 | $416,231 |
| 2019-06-18 | $0.04944 | $0.05090 | $0.04621 | $0.04875 | $748.40 | $410,428 |
| 2019-06-19 | $0.04879 | $0.05019 | $0.04585 | $0.04784 | $615.61 | $402,815 |
| 2019-06-20 | $0.04783 | $0.05254 | $0.04634 | $0.04975 | $922.35 | $419,011 |
| 2019-06-21 | $0.04940 | $0.05228 | $0.04906 | $0.05141 | $782.00 | $433,146 |
| 2019-06-22 | $0.05141 | $0.05744 | $0.05117 | $0.05349 | $860.72 | $450,784 |
| 2019-06-23 | $0.05350 | $0.07485 | $0.05139 | $0.06519 | $1,287.84 | $549,463 |
| 2019-06-24 | $0.06519 | $0.06955 | $0.05557 | $0.05932 | $847.35 | $500,164 |
| 2019-06-25 | $0.05934 | $0.06531 | $0.05659 | $0.06437 | $828.59 | $542,894 |
| 2019-06-26 | $0.06437 | $0.07550 | $0.06140 | $0.06962 | $1,301.89 | $587,279 |
| 2019-06-27 | $0.06991 | $0.07142 | $0.05567 | $0.05926 | $904.77 | $500,002 |
| 2019-06-28 | $0.05926 | $0.06656 | $0.05783 | $0.06589 | $909.58 | $556,157 |
| 2019-06-29 | $0.06582 | $0.06629 | $0.05984 | $0.06384 | $808.03 | $538,984 |
| 2019-06-30 | $0.06379 | $0.06608 | $0.05613 | $0.05613 | $787.57 | $474,002 |