Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $4.92 | $4.94 | $3.40 | $3.93 | $117,944 | $11,812,760 |
| 2018-02-02 | $3.92 | $4.35 | $2.19 | $4.00 | $120,213 | $12,039,203 |
| 2018-02-03 | $4.01 | $4.39 | $3.30 | $3.99 | $65,228.50 | $12,042,281 |
| 2018-02-04 | $3.99 | $4.39 | $3.16 | $3.24 | $47,875.60 | $9,810,249 |
| 2018-02-05 | $3.21 | $3.28 | $2.25 | $2.26 | $47,154.80 | $6,857,202 |
| 2018-02-06 | $2.27 | $3.30 | $1.81 | $3.06 | $56,752.60 | $9,295,798 |
| 2018-02-07 | $3.03 | $3.52 | $2.70 | $3.03 | $63,712.90 | $9,219,342 |
| 2018-02-08 | $3.02 | $3.58 | $3.02 | $3.29 | $35,409.80 | $10,041,475 |
| 2018-02-09 | $3.30 | $3.47 | $2.84 | $3.26 | $54,479.70 | $9,952,815 |
| 2018-02-10 | $3.26 | $3.55 | $2.93 | $3.06 | $37,060.70 | $9,378,287 |
| 2018-02-11 | $3.06 | $3.09 | $2.71 | $2.95 | $22,331.30 | $9,036,473 |
| 2018-02-12 | $2.97 | $3.20 | $2.85 | $3.01 | $48,582.50 | $9,258,722 |
| 2018-02-13 | $3.01 | $3.13 | $2.82 | $2.84 | $38,348.00 | $8,729,680 |
| 2018-02-14 | $2.83 | $3.28 | $2.82 | $3.16 | $49,241.70 | $9,759,676 |
| 2018-02-15 | $3.17 | $3.26 | $2.77 | $2.83 | $27,382.20 | $8,753,490 |
| 2018-02-16 | $2.82 | $2.95 | $2.68 | $2.83 | $21,701.40 | $8,763,864 |
| 2018-02-17 | $2.83 | $3.11 | $2.74 | $3.06 | $26,163.80 | $9,482,510 |
| 2018-02-18 | $3.06 | $3.10 | $2.59 | $2.77 | $23,912.60 | $8,628,178 |
| 2018-02-19 | $2.76 | $3.31 | $2.75 | $3.11 | $29,084.70 | $9,680,528 |
| 2018-02-20 | $3.11 | $3.47 | $3.08 | $3.10 | $43,677.20 | $9,677,233 |
| 2018-02-21 | $2.98 | $3.61 | $2.70 | $2.76 | $32,252.70 | $8,626,623 |
| 2018-02-22 | $2.76 | $3.25 | $2.65 | $2.99 | $23,128.60 | $9,343,525 |
| 2018-02-23 | $2.98 | $3.38 | $2.84 | $3.20 | $17,821.60 | $10,019,485 |
| 2018-02-24 | $3.20 | $3.40 | $2.99 | $3.09 | $11,775.30 | $9,660,112 |
| 2018-02-25 | $3.08 | $3.11 | $2.59 | $2.63 | $34,737.90 | $8,233,908 |
| 2018-02-26 | $2.64 | $2.81 | $2.25 | $2.46 | $37,878.30 | $7,679,272 |
| 2018-02-27 | $2.46 | $2.99 | $2.28 | $2.50 | $22,130.00 | $7,827,338 |
| 2018-02-28 | $2.50 | $2.99 | $2.20 | $2.20 | $20,729.80 | $6,892,998 |