Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003403 | $0.003917 | $0.003061 | $0.003635 | $170.44 | $31,959.80 |
| 2019-12-02 | $0.003560 | $0.003865 | $0.002907 | $0.003216 | $201.39 | $28,285.45 |
| 2019-12-03 | $0.003216 | $0.003637 | $0.003013 | $0.003362 | $231.61 | $29,573.93 |
| 2019-12-04 | $0.003361 | $0.003746 | $0.003087 | $0.003484 | $195.72 | $30,657.66 |
| 2019-12-05 | $0.003478 | $0.003509 | $0.002968 | $0.003502 | $235.40 | $30,826.65 |
| 2019-12-06 | $0.003428 | $0.003620 | $0.003194 | $0.003473 | $148.87 | $30,573.45 |
| 2019-12-07 | $0.003473 | $0.003872 | $0.003261 | $0.003548 | $178.98 | $31,244.23 |
| 2019-12-08 | $0.003548 | $0.003687 | $0.003174 | $0.003554 | $177.55 | $31,309.58 |
| 2019-12-09 | $0.003554 | $0.003585 | $0.003459 | $0.003476 | $0.9129 | $30,632.23 |
| 2019-12-10 | $0.003476 | $0.003490 | $0.002833 | $0.002912 | $76.45 | $25,663.75 |
| 2019-12-11 | $0.002912 | $0.002934 | $0.002450 | $0.002525 | $155.58 | $22,256.94 |
| 2019-12-12 | $0.002525 | $0.002892 | $0.002440 | $0.002825 | $189.38 | $24,911.25 |
| 2019-12-13 | $0.002825 | $0.002980 | $0.002821 | $0.002906 | $183.66 | $25,629.83 |
| 2019-12-14 | $0.002906 | $0.003315 | $0.002900 | $0.002995 | $178.79 | $26,422.61 |
| 2019-12-15 | $0.002993 | $0.003288 | $0.002835 | $0.003218 | $230.68 | $28,394.90 |
| 2019-12-16 | $0.003218 | $0.003268 | $0.002976 | $0.003118 | $186.23 | $27,522.25 |
| 2019-12-17 | $0.003118 | $0.003202 | $0.002762 | $0.002907 | $91.21 | $25,668.82 |
| 2019-12-18 | $0.002907 | $0.003301 | $0.002793 | $0.003283 | $177.89 | $28,991.60 |
| 2019-12-19 | $0.003283 | $0.003370 | $0.003041 | $0.003317 | $198.29 | $29,306.71 |
| 2019-12-20 | $0.003317 | $0.003688 | $0.003153 | $0.003538 | $221.57 | $31,262.88 |
| 2019-12-21 | $0.003538 | $0.003680 | $0.002875 | $0.003235 | $109.32 | $28,594.89 |
| 2019-12-22 | $0.003235 | $0.003458 | $0.003156 | $0.003454 | $153.67 | $30,538.62 |
| 2019-12-23 | $0.003454 | $0.003506 | $0.003226 | $0.003235 | $188.79 | $28,609.85 |
| 2019-12-24 | $0.003310 | $0.003414 | $0.003132 | $0.003221 | $189.54 | $28,494.83 |
| 2019-12-25 | $0.003221 | $0.003386 | $0.003106 | $0.003130 | $216.64 | $27,696.35 |
| 2019-12-26 | $0.003130 | $0.003346 | $0.003040 | $0.003184 | $182.95 | $28,177.72 |
| 2019-12-27 | $0.003184 | $0.003273 | $0.003091 | $0.003206 | $188.85 | $28,382.83 |
| 2019-12-28 | $0.003207 | $0.003319 | $0.003205 | $0.003217 | $187.59 | $28,482.73 |
| 2019-12-29 | $0.003217 | $0.003386 | $0.003065 | $0.003266 | $178.64 | $28,932.19 |
| 2019-12-30 | $0.003266 | $0.003369 | $0.003136 | $0.003210 | $139.66 | $28,437.45 |
| 2019-12-31 | $0.003208 | $0.003281 | $0.002937 | $0.003022 | $218.05 | $26,781.95 |