Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $2.21 | $2.32 | $2.14 | $2.27 | $12,710.50 | $7,088,229 |
| 2018-03-02 | $2.26 | $2.33 | $1.71 | $1.72 | $20,023.40 | $5,379,938 |
| 2018-03-03 | $1.72 | $2.37 | $1.72 | $1.93 | $17,051.00 | $6,046,390 |
| 2018-03-04 | $1.90 | $2.23 | $1.87 | $1.96 | $17,277.00 | $6,141,722 |
| 2018-03-05 | $1.96 | $2.08 | $1.70 | $1.87 | $31,421.20 | $5,858,133 |
| 2018-03-06 | $1.87 | $1.88 | $1.33 | $1.46 | $53,006.40 | $4,563,419 |
| 2018-03-07 | $1.46 | $1.77 | $1.32 | $1.48 | $28,847.90 | $4,616,590 |
| 2018-03-08 | $1.47 | $1.49 | $1.29 | $1.29 | $12,341.60 | $4,024,859 |
| 2018-03-09 | $1.28 | $1.32 | $1.06 | $1.25 | $15,516.40 | $3,915,420 |
| 2018-03-10 | $1.25 | $1.82 | $1.16 | $1.27 | $15,257.60 | $3,974,190 |
| 2018-03-11 | $1.27 | $1.69 | $1.09 | $1.24 | $14,006.80 | $3,874,479 |
| 2018-03-12 | $1.24 | $1.66 | $1.20 | $1.28 | $27,943.10 | $3,998,743 |
| 2018-03-13 | $1.27 | $1.35 | $1.18 | $1.19 | $12,227.00 | $3,736,234 |
| 2018-03-14 | $1.19 | $1.30 | $1.05 | $1.07 | $17,380.40 | $3,358,407 |
| 2018-03-15 | $1.07 | $1.16 | $1.04 | $1.10 | $12,979.80 | $3,431,720 |
| 2018-03-16 | $1.09 | $1.13 | $1.06 | $1.09 | $4,400.06 | $3,394,407 |
| 2018-03-17 | $1.09 | $1.11 | $1.01 | $1.04 | $9,555.66 | $3,253,910 |
| 2018-03-18 | $0.9469 | $1.07 | $0.8717 | $1.05 | $18,456.10 | $3,271,019 |
| 2018-03-19 | $1.07 | $1.20 | $1.04 | $1.10 | $10,189.40 | $3,441,979 |
| 2018-03-20 | $1.11 | $1.31 | $1.06 | $1.31 | $23,602.40 | $4,112,122 |
| 2018-03-21 | $1.32 | $1.34 | $1.24 | $1.27 | $14,242.70 | $3,974,628 |
| 2018-03-22 | $1.27 | $1.35 | $1.11 | $1.22 | $13,374.90 | $3,823,528 |
| 2018-03-23 | $1.22 | $1.29 | $1.11 | $1.16 | $14,447.40 | $3,625,732 |
| 2018-03-24 | $1.18 | $1.22 | $1.14 | $1.14 | $7,907.78 | $3,564,742 |
| 2018-03-25 | $1.12 | $1.27 | $1.09 | $1.11 | $7,149.71 | $3,460,620 |
| 2018-03-26 | $1.11 | $1.19 | $1.05 | $1.17 | $15,368.00 | $3,644,061 |
| 2018-03-27 | $1.16 | $1.16 | $1.01 | $1.01 | $10,664.90 | $3,156,388 |
| 2018-03-28 | $1.01 | $1.10 | $0.9659 | $0.9968 | $17,379.20 | $3,117,811 |
| 2018-03-29 | $1.00 | $1.03 | $0.8577 | $0.8762 | $6,863.27 | $2,740,616 |
| 2018-03-30 | $0.8741 | $0.8783 | $0.6684 | $0.7442 | $9,610.42 | $2,327,537 |
| 2018-03-31 | $0.7443 | $0.8546 | $0.7337 | $0.8197 | $4,062.42 | $2,563,754 |