Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.77 | $3.92 | $2.30 | $3.11 | $218,202 | $8,721,810 |
| 2018-01-02 | $3.11 | $3.98 | $3.11 | $3.73 | $171,906 | $10,494,547 |
| 2018-01-03 | $3.72 | $4.47 | $3.71 | $3.99 | $183,004 | $11,244,758 |
| 2018-01-04 | $4.01 | $4.64 | $3.67 | $4.45 | $206,254 | $12,579,191 |
| 2018-01-05 | $4.45 | $5.47 | $4.36 | $5.23 | $164,413 | $14,825,247 |
| 2018-01-06 | $5.23 | $6.16 | $5.16 | $6.07 | $249,049 | $17,246,556 |
| 2018-01-07 | $6.07 | $12.80 | $5.91 | $9.17 | $504,093 | $26,121,276 |
| 2018-01-08 | $9.16 | $9.24 | $6.51 | $6.91 | $255,020 | $19,730,718 |
| 2018-01-09 | $6.89 | $8.07 | $6.29 | $6.88 | $257,421 | $19,685,566 |
| 2018-01-10 | $6.89 | $7.41 | $5.20 | $7.13 | $198,926 | $20,447,346 |
| 2018-01-11 | $7.12 | $8.24 | $6.42 | $6.84 | $298,995 | $19,673,303 |
| 2018-01-12 | $6.89 | $8.15 | $6.33 | $7.79 | $273,276 | $22,454,989 |
| 2018-01-13 | $7.78 | $9.80 | $7.31 | $8.35 | $280,165 | $24,130,322 |
| 2018-01-14 | $8.51 | $9.85 | $8.40 | $9.81 | $349,045 | $28,390,294 |
| 2018-01-15 | $9.53 | $12.13 | $8.96 | $9.78 | $364,380 | $28,395,339 |
| 2018-01-16 | $9.77 | $10.35 | $6.55 | $7.29 | $167,223 | $21,206,899 |
| 2018-01-17 | $7.25 | $8.28 | $5.47 | $7.67 | $261,383 | $22,364,656 |
| 2018-01-18 | $7.70 | $8.28 | $7.19 | $7.37 | $162,523 | $21,527,114 |
| 2018-01-19 | $7.29 | $9.25 | $7.19 | $7.62 | $155,774 | $22,312,859 |
| 2018-01-20 | $7.70 | $11.06 | $7.69 | $8.83 | $160,798 | $25,909,174 |
| 2018-01-21 | $8.64 | $8.93 | $7.61 | $7.75 | $139,187 | $22,796,743 |
| 2018-01-22 | $7.86 | $8.09 | $6.16 | $6.51 | $138,752 | $19,193,859 |
| 2018-01-23 | $6.50 | $7.60 | $6.09 | $6.55 | $78,820.70 | $19,343,853 |
| 2018-01-24 | $6.68 | $7.38 | $6.14 | $6.35 | $97,359.60 | $18,773,970 |
| 2018-01-25 | $6.46 | $7.39 | $6.41 | $6.86 | $132,647 | $20,330,146 |
| 2018-01-26 | $6.78 | $7.37 | $5.95 | $6.14 | $148,270 | $18,233,681 |
| 2018-01-27 | $6.14 | $6.94 | $5.93 | $6.10 | $118,861 | $18,139,482 |
| 2018-01-28 | $6.13 | $6.53 | $4.59 | $5.87 | $181,935 | $17,489,011 |
| 2018-01-29 | $5.86 | $5.93 | $4.34 | $4.38 | $77,782.40 | $13,085,377 |
| 2018-01-30 | $4.37 | $5.50 | $3.72 | $3.94 | $148,163 | $11,805,226 |
| 2018-01-31 | $3.95 | $5.41 | $3.80 | $4.91 | $166,398 | $14,729,561 |