Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.3232 | $0.3264 | $0.2973 | $0.3174 | $119,596 | $1,561,461 |
| 2018-07-02 | $0.3160 | $0.3515 | $0.2861 | $0.3108 | $100,103 | $1,531,055 |
| 2018-07-03 | $0.3034 | $0.3743 | $0.2790 | $0.2952 | $90,713.80 | $1,455,934 |
| 2018-07-04 | $0.2951 | $0.3084 | $0.2702 | $0.2722 | $100,507 | $1,344,370 |
| 2018-07-05 | $0.2680 | $0.2853 | $0.2042 | $0.2085 | $78,960.80 | $1,031,128 |
| 2018-07-06 | $0.2085 | $0.2317 | $0.2055 | $0.2125 | $78,967.30 | $1,052,189 |
| 2018-07-07 | $0.2127 | $0.2279 | $0.1535 | $0.1872 | $87,248.70 | $928,017 |
| 2018-07-08 | $0.1870 | $0.2757 | $0.1870 | $0.1922 | $92,146.00 | $953,739 |
| 2018-07-09 | $0.1921 | $0.2225 | $0.1842 | $0.2185 | $49,436.90 | $1,086,049 |
| 2018-07-10 | $0.2184 | $0.2189 | $0.1828 | $0.1882 | $80,912.40 | $936,169 |
| 2018-07-11 | $0.1882 | $0.2012 | $0.1819 | $0.1915 | $62,318.80 | $954,199 |
| 2018-07-12 | $0.1915 | $0.1915 | $0.1722 | $0.1753 | $51,454.50 | $874,298 |
| 2018-07-13 | $0.1755 | $0.1830 | $0.1714 | $0.1734 | $109,995 | $870,987 |
| 2018-07-14 | $0.1729 | $0.1842 | $0.1684 | $0.1742 | $45,209.80 | $876,066 |
| 2018-07-15 | $0.1741 | $0.1830 | $0.1614 | $0.1641 | $62,478.40 | $826,271 |
| 2018-07-16 | $0.1642 | $0.1785 | $0.1349 | $0.1515 | $173,414 | $794,507 |
| 2018-07-17 | $0.1553 | $0.1700 | $0.1464 | $0.1614 | $150,510 | $847,340 |
| 2018-07-18 | $0.1614 | $0.2622 | $0.1577 | $0.1603 | $254,013 | $922,430 |
| 2018-07-19 | $0.1506 | $0.1806 | $0.1484 | $0.1635 | $127,678 | $941,896 |
| 2018-07-20 | $0.1636 | $0.1664 | $0.1495 | $0.1495 | $186,254 | $862,269 |
| 2018-07-21 | $0.1495 | $0.1743 | $0.1478 | $0.1575 | $137,748 | $909,343 |
| 2018-07-22 | $0.1536 | $0.1583 | $0.1410 | $0.1438 | $155,884 | $831,261 |
| 2018-07-23 | $0.1442 | $0.1628 | $0.1287 | $0.1337 | $137,393 | $773,340 |
| 2018-07-24 | $0.1339 | $0.1390 | $0.1218 | $0.1362 | $126,864 | $788,851 |
| 2018-07-25 | $0.1337 | $0.1368 | $0.1020 | $0.1162 | $180,176 | $673,518 |
| 2018-07-26 | $0.1177 | $0.1409 | $0.1145 | $0.1203 | $133,296 | $698,079 |
| 2018-07-27 | $0.1154 | $0.1318 | $0.1078 | $0.1295 | $119,756 | $752,276 |
| 2018-07-28 | $0.1297 | $0.1353 | $0.1180 | $0.1277 | $259,312 | $742,814 |
| 2018-07-29 | $0.1282 | $0.1288 | $0.1054 | $0.1144 | $142,289 | $665,944 |
| 2018-07-30 | $0.1144 | $0.1157 | $0.1026 | $0.1105 | $161,140 | $643,839 |
| 2018-07-31 | $0.1102 | $0.1123 | $0.09559 | $0.09802 | $125,424 | $571,985 |