Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.8197 | $0.8842 | $0.7495 | $0.7817 | $5,442.19 | $2,444,863 |
| 2018-04-02 | $0.7858 | $0.8857 | $0.7451 | $0.8331 | $5,262.85 | $2,605,602 |
| 2018-04-03 | $0.8337 | $0.9658 | $0.8337 | $0.9358 | $9,240.06 | $2,927,049 |
| 2018-04-04 | $0.9352 | $0.9593 | $0.8362 | $0.8441 | $8,722.63 | $2,639,948 |
| 2018-04-05 | $0.8444 | $0.8799 | $0.7815 | $0.8354 | $10,264.10 | $2,612,968 |
| 2018-04-06 | $0.8312 | $0.8587 | $0.8001 | $0.8354 | $4,959.79 | $2,612,809 |
| 2018-04-07 | $0.8364 | $0.9953 | $0.8352 | $0.9567 | $13,455.00 | $2,992,174 |
| 2018-04-08 | $0.9575 | $0.9674 | $0.8818 | $0.9139 | $11,321.80 | $2,858,271 |
| 2018-04-09 | $0.9153 | $0.9646 | $0.8534 | $0.8716 | $16,496.70 | $2,726,003 |
| 2018-04-10 | $0.8723 | $0.9100 | $0.8578 | $0.8927 | $6,646.11 | $2,792,045 |
| 2018-04-11 | $0.8935 | $0.9484 | $0.8768 | $0.9274 | $11,804.20 | $2,900,626 |
| 2018-04-12 | $0.9252 | $1.11 | $0.8890 | $1.07 | $17,369.90 | $3,356,155 |
| 2018-04-13 | $1.08 | $1.20 | $1.06 | $1.15 | $20,433.80 | $3,596,238 |
| 2018-04-14 | $1.15 | $1.18 | $1.08 | $1.10 | $10,255.50 | $3,443,981 |
| 2018-04-15 | $1.10 | $1.22 | $1.09 | $1.18 | $11,270.40 | $3,681,030 |
| 2018-04-16 | $1.18 | $1.22 | $1.12 | $1.14 | $25,219.50 | $3,570,528 |
| 2018-04-17 | $1.14 | $1.29 | $1.12 | $1.14 | $21,635.80 | $3,579,473 |
| 2018-04-18 | $1.15 | $1.60 | $1.14 | $1.28 | $36,725.80 | $3,996,584 |
| 2018-04-19 | $1.28 | $1.34 | $1.18 | $1.24 | $20,791.50 | $4,309,447 |
| 2018-04-20 | $1.24 | $1.25 | $1.09 | $1.23 | $22,878.30 | $4,285,844 |
| 2018-04-21 | $1.23 | $1.23 | $1.07 | $1.14 | $27,768.80 | $3,957,486 |
| 2018-04-22 | $1.14 | $1.16 | $1.06 | $1.11 | $8,641.84 | $3,849,148 |
| 2018-04-23 | $1.10 | $1.18 | $0.8988 | $1.11 | $25,451.20 | $4,600,038 |
| 2018-04-24 | $1.11 | $1.21 | $0.9897 | $1.09 | $17,247.50 | $4,502,994 |
| 2018-04-25 | $1.08 | $1.11 | $0.8983 | $0.8995 | $13,730.80 | $3,731,980 |
| 2018-04-26 | $0.9070 | $0.9581 | $0.7580 | $0.8915 | $10,686.80 | $3,704,440 |
| 2018-04-27 | $0.8927 | $0.9715 | $0.8334 | $0.8799 | $12,117.90 | $3,661,590 |
| 2018-04-28 | $0.8768 | $0.9854 | $0.8743 | $0.9149 | $8,173.18 | $3,813,068 |
| 2018-04-29 | $0.9145 | $0.9516 | $0.9042 | $0.9516 | $8,211.87 | $3,971,927 |
| 2018-04-30 | $0.9513 | $0.9961 | $0.9132 | $0.9496 | $9,120.68 | $3,969,684 |