Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5272 | $0.5635 | $0.4915 | $0.5496 | $15,361.40 | $1,319,086 |
| 2017-11-02 | $0.5502 | $0.5707 | $0.2932 | $0.3941 | $12,190.50 | $948,696 |
| 2017-11-03 | $0.4846 | $0.5346 | $0.3476 | $0.4382 | $7,055.53 | $1,057,605 |
| 2017-11-04 | $0.4389 | $0.5277 | $0.3798 | $0.4660 | $11,265.80 | $1,127,877 |
| 2017-11-05 | $0.4651 | $0.5194 | $0.3895 | $0.3936 | $5,335.89 | $955,484 |
| 2017-11-06 | $0.3945 | $0.7586 | $0.3302 | $0.4328 | $73,680.40 | $1,053,604 |
| 2017-11-07 | $0.4321 | $0.4656 | $0.4260 | $0.4610 | $75,706.30 | $1,125,304 |
| 2017-11-08 | $0.4595 | $0.5320 | $0.4568 | $0.4889 | $9,424.71 | $1,196,657 |
| 2017-11-09 | $0.4884 | $0.5174 | $0.3565 | $0.3713 | $12,611.90 | $911,307 |
| 2017-11-10 | $0.3724 | $0.4513 | $0.3226 | $0.3907 | $10,005.70 | $961,580 |
| 2017-11-11 | $0.3893 | $0.4004 | $0.3152 | $0.3478 | $8,409.97 | $858,385 |
| 2017-11-12 | $0.3478 | $0.3572 | $0.2679 | $0.2976 | $12,758.90 | $736,508 |
| 2017-11-13 | $0.2981 | $0.3575 | $0.2981 | $0.3557 | $12,889.10 | $882,585 |
| 2017-11-14 | $0.3564 | $0.3743 | $0.3014 | $0.3032 | $27,133.10 | $754,597 |
| 2017-11-15 | $0.3035 | $0.3853 | $0.2999 | $0.3375 | $8,122.16 | $842,122 |
| 2017-11-16 | $0.3393 | $0.3813 | $0.3217 | $0.3506 | $6,233.58 | $877,283 |
| 2017-11-17 | $0.3501 | $0.3885 | $0.3194 | $0.3527 | $4,666.37 | $884,812 |
| 2017-11-18 | $0.3518 | $0.3628 | $0.1935 | $0.3375 | $11,443.40 | $849,109 |
| 2017-11-19 | $0.3367 | $0.3600 | $0.3019 | $0.3044 | $6,414.18 | $767,689 |
| 2017-11-20 | $0.3043 | $0.3217 | $0.2757 | $0.2944 | $5,034.62 | $744,491 |
| 2017-11-21 | $0.2945 | $0.3242 | $0.2800 | $0.3139 | $7,303.67 | $795,802 |
| 2017-11-22 | $0.3147 | $0.3147 | $0.2872 | $0.2925 | $3,911.78 | $743,615 |
| 2017-11-23 | $0.2924 | $0.3154 | $0.2864 | $0.2967 | $5,987.37 | $756,135 |
| 2017-11-24 | $0.2962 | $0.3399 | $0.2912 | $0.3273 | $10,167.50 | $836,221 |
| 2017-11-25 | $0.3436 | $0.4557 | $0.3224 | $0.3259 | $9,451.41 | $834,679 |
| 2017-11-26 | $0.3256 | $0.3577 | $0.3146 | $0.3330 | $6,419.16 | $855,194 |
| 2017-11-27 | $0.3331 | $0.3667 | $0.3330 | $0.3469 | $7,158.09 | $892,965 |
| 2017-11-28 | $0.3478 | $0.3656 | $0.3430 | $0.3466 | $7,320.30 | $894,629 |
| 2017-11-29 | $0.3463 | $0.3672 | $0.2535 | $0.2728 | $4,126.35 | $705,926 |
| 2017-11-30 | $0.2770 | $0.3386 | $0.2534 | $0.3132 | $2,276.94 | $812,744 |