Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005333 | $0.006025 | $0.005210 | $0.005924 | $207.11 | $51,681.20 |
| 2019-11-02 | $0.005922 | $0.005934 | $0.005310 | $0.005505 | $187.88 | $48,032.42 |
| 2019-11-03 | $0.005505 | $0.005709 | $0.004454 | $0.004616 | $229.74 | $40,292.90 |
| 2019-11-04 | $0.004796 | $0.004978 | $0.004498 | $0.004897 | $211.97 | $42,751.76 |
| 2019-11-05 | $0.004897 | $0.004920 | $0.002249 | $0.003739 | $291.76 | $32,649.58 |
| 2019-11-06 | $0.003739 | $0.003740 | $0.002887 | $0.002993 | $203.77 | $26,146.02 |
| 2019-11-07 | $0.002994 | $0.003799 | $0.002764 | $0.003336 | $314.70 | $29,149.80 |
| 2019-11-08 | $0.003335 | $0.003419 | $0.002351 | $0.002905 | $242.88 | $25,386.98 |
| 2019-11-09 | $0.002904 | $0.003283 | $0.002644 | $0.003082 | $254.87 | $26,941.14 |
| 2019-11-10 | $0.003081 | $0.003275 | $0.002824 | $0.003170 | $227.94 | $27,721.53 |
| 2019-11-11 | $0.003170 | $0.003766 | $0.003169 | $0.003592 | $220.97 | $31,419.14 |
| 2019-11-12 | $0.003592 | $0.003874 | $0.003403 | $0.003701 | $171.23 | $32,381.67 |
| 2019-11-13 | $0.003702 | $0.003968 | $0.003422 | $0.003876 | $295.22 | $33,916.21 |
| 2019-11-14 | $0.003876 | $0.003958 | $0.003562 | $0.003742 | $294.82 | $32,758.84 |
| 2019-11-15 | $0.003922 | $0.004012 | $0.003481 | $0.003733 | $189.16 | $32,684.66 |
| 2019-11-16 | $0.003649 | $0.003859 | $0.003491 | $0.003676 | $231.16 | $32,194.37 |
| 2019-11-17 | $0.003676 | $0.004091 | $0.003412 | $0.003855 | $297.81 | $33,769.90 |
| 2019-11-18 | $0.003856 | $0.003960 | $0.003565 | $0.003654 | $126.90 | $32,015.01 |
| 2019-11-19 | $0.003654 | $0.003908 | $0.003041 | $0.003692 | $194.02 | $32,362.22 |
| 2019-11-20 | $0.003692 | $0.003869 | $0.003428 | $0.003741 | $253.63 | $32,800.00 |
| 2019-11-21 | $0.003737 | $0.003820 | $0.003190 | $0.003285 | $200.65 | $28,805.78 |
| 2019-11-22 | $0.003285 | $0.003308 | $0.002843 | $0.003061 | $145.93 | $26,849.39 |
| 2019-11-23 | $0.003061 | $0.004127 | $0.003028 | $0.003255 | $234.77 | $28,558.59 |
| 2019-11-24 | $0.003255 | $0.003941 | $0.002972 | $0.003151 | $206.26 | $27,657.23 |
| 2019-11-25 | $0.003152 | $0.003484 | $0.002910 | $0.003283 | $243.85 | $28,819.11 |
| 2019-11-26 | $0.003283 | $0.003529 | $0.003080 | $0.003319 | $185.45 | $29,142.07 |
| 2019-11-27 | $0.003282 | $0.003566 | $0.002929 | $0.003160 | $205.27 | $27,758.10 |
| 2019-11-28 | $0.003160 | $0.003975 | $0.003145 | $0.003732 | $248.55 | $32,787.84 |
| 2019-11-29 | $0.003727 | $0.003878 | $0.003331 | $0.003491 | $146.49 | $30,677.73 |
| 2019-11-30 | $0.003491 | $0.003656 | $0.003162 | $0.003402 | $197.44 | $29,904.20 |