Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.05613 | $0.05998 | $0.05377 | $0.05682 | $787.91 | $479,925 |
| 2019-07-02 | $0.05682 | $0.05866 | $0.05146 | $0.05731 | $621.06 | $484,244 |
| 2019-07-03 | $0.05731 | $0.06415 | $0.05715 | $0.06408 | $795.60 | $541,606 |
| 2019-07-04 | $0.06408 | $0.06478 | $0.05839 | $0.05858 | $931.32 | $495,255 |
| 2019-07-05 | $0.05857 | $0.06025 | $0.05571 | $0.05625 | $637.20 | $475,672 |
| 2019-07-06 | $0.05624 | $0.05940 | $0.05624 | $0.05723 | $285.21 | $484,088 |
| 2019-07-07 | $0.05723 | $0.05910 | $0.03199 | $0.04704 | $1,162.16 | $397,975 |
| 2019-07-08 | $0.04956 | $0.05234 | $0.03514 | $0.04604 | $790.14 | $389,644 |
| 2019-07-09 | $0.04606 | $0.05696 | $0.03609 | $0.03844 | $729.26 | $325,357 |
| 2019-07-10 | $0.03844 | $0.05672 | $0.03837 | $0.04371 | $531.44 | $370,060 |
| 2019-07-11 | $0.04371 | $0.05203 | $0.03656 | $0.04855 | $946.34 | $411,205 |
| 2019-07-12 | $0.04859 | $0.04909 | $0.03701 | $0.04666 | $1,113.92 | $395,240 |
| 2019-07-13 | $0.04667 | $0.04793 | $0.03936 | $0.04448 | $861.00 | $376,882 |
| 2019-07-14 | $0.04404 | $0.04537 | $0.03689 | $0.03702 | $727.69 | $313,780 |
| 2019-07-15 | $0.03735 | $0.04630 | $0.03593 | $0.04556 | $533.08 | $386,249 |
| 2019-07-16 | $0.04551 | $0.04603 | $0.03897 | $0.03918 | $366.51 | $332,287 |
| 2019-07-17 | $0.03906 | $0.04092 | $0.03783 | $0.03977 | $145.20 | $337,367 |
| 2019-07-18 | $0.03980 | $0.04433 | $0.03860 | $0.04399 | $302.71 | $373,252 |
| 2019-07-19 | $0.04399 | $0.04425 | $0.04216 | $0.04368 | $273.48 | $370,686 |
| 2019-07-20 | $0.04369 | $0.04448 | $0.03668 | $0.04229 | $425.20 | $359,015 |
| 2019-07-21 | $0.04225 | $0.04249 | $0.02480 | $0.02609 | $2,084.39 | $221,544 |
| 2019-07-22 | $0.02610 | $0.03264 | $0.02012 | $0.02356 | $760.30 | $200,127 |
| 2019-07-23 | $0.02384 | $0.02388 | $0.02031 | $0.02195 | $405.00 | $186,490 |
| 2019-07-24 | $0.02195 | $0.02218 | $0.02028 | $0.02174 | $566.52 | $184,761 |
| 2019-07-25 | $0.02192 | $0.02427 | $0.01584 | $0.02158 | $776.38 | $183,406 |
| 2019-07-26 | $0.02157 | $0.02854 | $0.02116 | $0.02239 | $375.05 | $190,396 |
| 2019-07-27 | $0.02239 | $0.02387 | $0.02079 | $0.02229 | $859.34 | $189,547 |
| 2019-07-28 | $0.02189 | $0.02262 | $0.02039 | $0.02107 | $251.51 | $179,208 |
| 2019-07-29 | $0.02107 | $0.02139 | $0.01721 | $0.01822 | $663.73 | $155,005 |
| 2019-07-30 | $0.01822 | $0.01972 | $0.01774 | $0.01919 | $499.69 | $163,327 |
| 2019-07-31 | $0.01918 | $0.02085 | $0.01840 | $0.01854 | $541.04 | $157,878 |