Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003022 | $0.003039 | $0.002879 | $0.002953 | $172.97 | $26,174.08 |
| 2020-01-02 | $0.002952 | $0.002955 | $0.002851 | $0.002863 | $200.99 | $25,387.02 |
| 2020-01-03 | $0.002864 | $0.003236 | $0.002833 | $0.003083 | $68.28 | $27,340.69 |
| 2020-01-04 | $0.003083 | $0.003269 | $0.002939 | $0.003263 | $192.51 | $28,948.78 |
| 2020-01-05 | $0.003260 | $0.003403 | $0.003260 | $0.003332 | $13.34 | $29,567.12 |
| 2020-01-06 | $0.003335 | $0.003580 | $0.003332 | $0.003574 | $169.21 | $31,726.58 |
| 2020-01-07 | $0.003574 | $0.003761 | $0.003553 | $0.003756 | $119.32 | $33,346.69 |
| 2020-01-08 | $0.003756 | $0.003868 | $0.003656 | $0.003717 | $139.80 | $33,006.47 |
| 2020-01-09 | $0.003711 | $0.003774 | $0.003679 | $0.003703 | $192.18 | $32,897.32 |
| 2020-01-10 | $0.003699 | $0.004867 | $0.003629 | $0.003923 | $46.35 | $34,856.17 |
| 2020-01-11 | $0.003924 | $0.004123 | $0.003848 | $0.003936 | $235.45 | $34,982.70 |
| 2020-01-12 | $0.003935 | $0.004660 | $0.003920 | $0.004507 | $220.66 | $40,068.11 |
| 2020-01-13 | $0.004509 | $0.004665 | $0.004148 | $0.004477 | $207.82 | $39,813.16 |
| 2020-01-14 | $0.004482 | $0.005168 | $0.004482 | $0.005133 | $214.73 | $45,654.14 |
| 2020-01-15 | $0.005036 | $0.005160 | $0.004931 | $0.005118 | $204.63 | $45,536.38 |
| 2020-01-16 | $0.005119 | $0.005135 | $0.004885 | $0.005063 | $201.49 | $45,057.97 |
| 2020-01-17 | $0.005064 | $0.005280 | $0.004855 | $0.005085 | $179.67 | $45,259.18 |
| 2020-01-18 | $0.005083 | $0.005273 | $0.004875 | $0.005091 | $233.67 | $45,327.12 |
| 2020-01-19 | $0.005091 | $0.005316 | $0.004919 | $0.005052 | $223.14 | $44,990.25 |
| 2020-01-20 | $0.005051 | $0.005153 | $0.004768 | $0.005016 | $242.77 | $44,687.27 |
| 2020-01-21 | $0.005014 | $0.005081 | $0.004892 | $0.004900 | $193.40 | $43,659.30 |
| 2020-01-22 | $0.004899 | $0.004927 | $0.004412 | $0.004775 | $268.10 | $42,558.33 |
| 2020-01-23 | $0.004775 | $0.004831 | $0.004507 | $0.004540 | $199.00 | $40,478.47 |
| 2020-01-24 | $0.004546 | $0.004775 | $0.004500 | $0.004734 | $224.99 | $42,213.73 |
| 2020-01-25 | $0.004733 | $0.004734 | $0.004077 | $0.004430 | $178.92 | $39,513.96 |
| 2020-01-26 | $0.004346 | $0.004808 | $0.004206 | $0.004732 | $246.25 | $42,217.12 |
| 2020-01-27 | $0.004735 | $0.005462 | $0.004675 | $0.005443 | $255.97 | $48,578.80 |
| 2020-01-28 | $0.005441 | $0.005605 | $0.005092 | $0.005345 | $245.84 | $47,712.09 |
| 2020-01-29 | $0.005441 | $0.005750 | $0.005229 | $0.005684 | $248.37 | $50,752.75 |
| 2020-01-30 | $0.005680 | $0.005828 | $0.005418 | $0.005620 | $232.27 | $50,198.02 |
| 2020-01-31 | $0.005620 | $0.005802 | $0.005479 | $0.005702 | $228.98 | $50,939.73 |