Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002901 | $0.003121 | $0.002070 | $0.002678 | $225.59 | $23,174.48 |
| 2019-10-02 | $0.002679 | $0.003124 | $0.002590 | $0.003122 | $247.56 | $27,025.00 |
| 2019-10-03 | $0.003121 | $0.003149 | $0.002723 | $0.003137 | $7.48 | $27,159.19 |
| 2019-10-04 | $0.003137 | $0.003138 | $0.003095 | $0.003119 | $0 | $27,012.80 |
| 2019-10-05 | $0.003119 | $0.003267 | $0.002018 | $0.003199 | $20.30 | $27,710.67 |
| 2019-10-06 | $0.003199 | $0.003536 | $0.003199 | $0.003356 | $195.14 | $29,078.15 |
| 2019-10-07 | $0.003272 | $0.003632 | $0.002853 | $0.003213 | $228.34 | $27,849.45 |
| 2019-10-08 | $0.003459 | $0.003725 | $0.003286 | $0.003641 | $237.77 | $31,562.70 |
| 2019-10-09 | $0.003641 | $0.004656 | $0.003453 | $0.004466 | $212.60 | $38,727.60 |
| 2019-10-10 | $0.004467 | $0.004550 | $0.004200 | $0.004205 | $148.45 | $36,473.25 |
| 2019-10-11 | $0.004206 | $0.004590 | $0.003677 | $0.003984 | $402.98 | $34,560.10 |
| 2019-10-12 | $0.004069 | $0.004663 | $0.003744 | $0.004247 | $346.81 | $36,853.58 |
| 2019-10-13 | $0.004247 | $0.004819 | $0.003639 | $0.003906 | $246.23 | $33,907.95 |
| 2019-10-14 | $0.003906 | $0.006612 | $0.003565 | $0.004856 | $655.59 | $42,157.98 |
| 2019-10-15 | $0.005194 | $0.006112 | $0.004858 | $0.005249 | $654.50 | $45,584.99 |
| 2019-10-16 | $0.005248 | $0.006077 | $0.004954 | $0.005468 | $671.55 | $47,501.89 |
| 2019-10-17 | $0.005469 | $0.005831 | $0.004895 | $0.005669 | $640.93 | $49,262.85 |
| 2019-10-18 | $0.005669 | $0.005753 | $0.005025 | $0.005421 | $533.65 | $47,118.79 |
| 2019-10-19 | $0.005420 | $0.005983 | $0.005031 | $0.005196 | $596.35 | $45,175.81 |
| 2019-10-20 | $0.005195 | $0.005931 | $0.005108 | $0.005427 | $588.60 | $47,194.96 |
| 2019-10-21 | $0.005428 | $0.006014 | $0.005018 | $0.005108 | $587.72 | $44,427.38 |
| 2019-10-22 | $0.005108 | $0.005679 | $0.004939 | $0.005162 | $422.38 | $44,913.43 |
| 2019-10-23 | $0.005162 | $0.005577 | $0.004397 | $0.004494 | $249.99 | $39,112.32 |
| 2019-10-24 | $0.004494 | $0.004746 | $0.004202 | $0.004419 | $212.10 | $38,468.20 |
| 2019-10-25 | $0.004419 | $0.005277 | $0.004124 | $0.004684 | $181.26 | $40,783.59 |
| 2019-10-26 | $0.004682 | $0.006278 | $0.004682 | $0.006107 | $479.56 | $53,185.91 |
| 2019-10-27 | $0.005736 | $0.006702 | $0.005510 | $0.006211 | $496.25 | $54,112.53 |
| 2019-10-28 | $0.006207 | $0.007018 | $0.005637 | $0.006200 | $394.86 | $54,032.64 |
| 2019-10-29 | $0.006202 | $0.006476 | $0.005775 | $0.006035 | $234.62 | $52,604.87 |
| 2019-10-30 | $0.006038 | $0.006186 | $0.005573 | $0.005800 | $210.80 | $50,570.13 |
| 2019-10-31 | $0.005799 | $0.005959 | $0.005333 | $0.005333 | $231.13 | $46,513.04 |