Moin MOIN
Xếp hạng #?
18:29:03 07/01/2021
Moin (MOIN)
Không theo dõi
Lịch sử giá Moin (MOIN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004929 | $0.005071 | $0.003187 | $0.003901 | $190.43 | $35,689.29 |
| 2020-05-02 | $0.003901 | $0.003912 | $0.001970 | $0.003232 | $370.35 | $29,575.39 |
| 2020-05-03 | $0.003234 | $0.003988 | $0.003019 | $0.003645 | $192.63 | $33,363.99 |
| 2020-05-04 | $0.003646 | $0.003867 | $0.003289 | $0.003474 | $200.98 | $31,809.04 |
| 2020-05-05 | $0.003474 | $0.003959 | $0.002842 | $0.003141 | $201.68 | $28,770.88 |
| 2020-05-06 | $0.003139 | $0.003899 | $0.002963 | $0.003788 | $226.68 | $34,704.99 |
| 2020-05-07 | $0.003788 | $0.003814 | $0.002454 | $0.002579 | $228.56 | $23,634.41 |
| 2020-05-08 | $0.002577 | $0.003967 | $0.002358 | $0.002361 | $224.24 | $21,638.22 |
| 2020-05-09 | $0.002361 | $0.002540 | $0.002219 | $0.002398 | $110.23 | $21,985.51 |
| 2020-05-10 | $0.002396 | $0.002396 | $0.001955 | $0.002188 | $69.12 | $20,066.98 |
| 2020-05-11 | $0.002190 | $0.002656 | $0.001960 | $0.001978 | $89.34 | $18,142.26 |
| 2020-05-12 | $0.001978 | $0.002148 | $0.001968 | $0.002112 | $76.86 | $19,377.58 |
| 2020-05-13 | $0.002112 | $0.002150 | $0.001989 | $0.002133 | $224.65 | $19,573.88 |
| 2020-05-14 | $0.002124 | $0.003877 | $0.002124 | $0.002628 | $266.00 | $24,127.03 |
| 2020-05-15 | $0.002627 | $0.004141 | $0.001996 | $0.002330 | $315.60 | $21,397.58 |
| 2020-05-16 | $0.002329 | $0.002810 | $0.002253 | $0.002624 | $207.60 | $24,105.16 |
| 2020-05-17 | $0.002624 | $0.002761 | $0.002278 | $0.002321 | $240.28 | $21,328.48 |
| 2020-05-18 | $0.002321 | $0.002862 | $0.002321 | $0.002433 | $295.13 | $22,361.77 |
| 2020-05-19 | $0.002432 | $0.003304 | $0.002303 | $0.003304 | $315.95 | $30,371.52 |
| 2020-05-20 | $0.003306 | $0.004094 | $0.003302 | $0.003427 | $153.78 | $31,512.85 |
| 2020-05-21 | $0.003427 | $0.003654 | $0.003258 | $0.003633 | $212.08 | $33,413.38 |
| 2020-05-22 | $0.003632 | $0.004146 | $0.003516 | $0.004041 | $285.48 | $37,177.85 |
| 2020-05-23 | $0.004041 | $0.004227 | $0.003948 | $0.003960 | $141.63 | $36,442.80 |
| 2020-05-24 | $0.003960 | $0.004153 | $0.003770 | $0.003866 | $192.58 | $35,581.14 |
| 2020-05-25 | $0.003855 | $0.004024 | $0.003748 | $0.003830 | $242.08 | $35,261.90 |
| 2020-05-26 | $0.003829 | $0.003971 | $0.003810 | $0.003885 | $119.47 | $35,782.06 |
| 2020-05-27 | $0.003885 | $0.004139 | $0.003216 | $0.003766 | $151.93 | $34,690.12 |
| 2020-05-28 | $0.003766 | $0.004071 | $0.003675 | $0.003906 | $243.57 | $35,986.68 |
| 2020-05-29 | $0.003905 | $0.004022 | $0.003662 | $0.003680 | $215.80 | $33,918.75 |
| 2020-05-30 | $0.003680 | $0.003785 | $0.003650 | $0.003782 | $263.92 | $34,866.23 |
| 2020-05-31 | $0.003782 | $0.003783 | $0.003677 | $0.003694 | $249.84 | $34,063.53 |