Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.007888 | $0.008274 | $0.007289 | $0.007994 | $400.42 | $68,624.63 |
| 2019-09-02 | $0.007994 | $0.008815 | $0.007445 | $0.007970 | $436.81 | $68,443.54 |
| 2019-09-03 | $0.007972 | $0.008911 | $0.007865 | $0.008402 | $375.50 | $72,165.42 |
| 2019-09-04 | $0.008399 | $0.01080 | $0.001809 | $0.007729 | $963.18 | $66,408.48 |
| 2019-09-05 | $0.007731 | $0.008231 | $0.003396 | $0.003794 | $463.45 | $32,602.68 |
| 2019-09-06 | $0.003794 | $0.004621 | $0.003495 | $0.003728 | $259.51 | $32,043.45 |
| 2019-09-07 | $0.003729 | $0.003947 | $0.002925 | $0.002944 | $200.19 | $25,311.38 |
| 2019-09-08 | $0.003047 | $0.003180 | $0.002715 | $0.003027 | $302.43 | $26,038.07 |
| 2019-09-09 | $0.003028 | $0.003210 | $0.002867 | $0.003104 | $235.23 | $26,706.58 |
| 2019-09-10 | $0.003103 | $0.003217 | $0.002809 | $0.002934 | $313.20 | $25,249.46 |
| 2019-09-11 | $0.002934 | $0.003137 | $0.002723 | $0.002850 | $293.50 | $24,527.30 |
| 2019-09-12 | $0.002852 | $0.003314 | $0.002849 | $0.003019 | $240.28 | $25,990.49 |
| 2019-09-13 | $0.003018 | $0.003207 | $0.002881 | $0.003003 | $237.86 | $25,862.97 |
| 2019-09-14 | $0.003001 | $0.003333 | $0.002788 | $0.003106 | $223.30 | $26,756.45 |
| 2019-09-15 | $0.003106 | $0.003317 | $0.002898 | $0.003209 | $305.91 | $27,648.63 |
| 2019-09-16 | $0.003209 | $0.003327 | $0.002776 | $0.002978 | $319.94 | $25,669.03 |
| 2019-09-17 | $0.002978 | $0.003383 | $0.002765 | $0.003169 | $221.71 | $27,320.12 |
| 2019-09-18 | $0.003170 | $0.003372 | $0.002958 | $0.003161 | $210.22 | $27,255.42 |
| 2019-09-19 | $0.003163 | $0.003602 | $0.002858 | $0.003487 | $315.93 | $30,081.29 |
| 2019-09-20 | $0.003493 | $0.003653 | $0.003055 | $0.003260 | $243.66 | $28,123.61 |
| 2019-09-21 | $0.003258 | $0.003450 | $0.003103 | $0.003307 | $233.65 | $28,539.16 |
| 2019-09-22 | $0.003407 | $0.003503 | $0.002917 | $0.003122 | $241.26 | $26,951.40 |
| 2019-09-23 | $0.003122 | $0.003311 | $0.002959 | $0.003013 | $232.42 | $26,015.70 |
| 2019-09-24 | $0.003013 | $0.003230 | $0.002607 | $0.002824 | $270.43 | $24,391.93 |
| 2019-09-25 | $0.002825 | $0.002969 | $0.002360 | $0.002371 | $152.63 | $20,480.46 |
| 2019-09-26 | $0.002371 | $0.002546 | $0.002284 | $0.002431 | $255.53 | $21,007.75 |
| 2019-09-27 | $0.002350 | $0.002723 | $0.002307 | $0.002638 | $234.40 | $22,804.22 |
| 2019-09-28 | $0.002638 | $0.003201 | $0.002448 | $0.002719 | $226.55 | $23,504.53 |
| 2019-09-29 | $0.002720 | $0.003081 | $0.002454 | $0.002915 | $266.47 | $25,207.21 |
| 2019-09-30 | $0.002914 | $0.003151 | $0.002658 | $0.002901 | $149.20 | $25,095.01 |