Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05448 | $0.05452 | $0.05181 | $0.05412 | $940.12 | $432,881 |
| 2018-11-02 | $0.05412 | $0.05572 | $0.05284 | $0.05343 | $616.29 | $427,574 |
| 2018-11-03 | $0.05343 | $0.05366 | $0.05129 | $0.05160 | $3,507.91 | $413,192 |
| 2018-11-04 | $0.05160 | $0.05455 | $0.05087 | $0.05153 | $683.28 | $412,864 |
| 2018-11-05 | $0.05154 | $0.05449 | $0.05104 | $0.05424 | $237.35 | $434,847 |
| 2018-11-06 | $0.05446 | $0.05449 | $0.05068 | $0.05184 | $1,377.27 | $419,402 |
| 2018-11-07 | $0.05184 | $0.05535 | $0.04896 | $0.05495 | $1,979.00 | $441,091 |
| 2018-11-08 | $0.05491 | $0.5329 | $0.05190 | $0.05492 | $978.02 | $441,150 |
| 2018-11-09 | $0.05492 | $0.05867 | $0.05037 | $0.05037 | $462.47 | $404,812 |
| 2018-11-10 | $0.05036 | $0.05305 | $0.04694 | $0.05019 | $1,431.62 | $403,653 |
| 2018-11-11 | $0.05015 | $0.05295 | $0.04907 | $0.05013 | $733.08 | $403,428 |
| 2018-11-12 | $0.05041 | $0.05326 | $0.04867 | $0.05315 | $410.72 | $427,975 |
| 2018-11-13 | $0.05292 | $0.05315 | $0.04826 | $0.04939 | $606.18 | $397,973 |
| 2018-11-14 | $0.04925 | $0.04960 | $0.04215 | $0.04215 | $395.54 | $339,808 |
| 2018-11-15 | $0.04236 | $0.04254 | $0.03381 | $0.04113 | $651.62 | $331,844 |
| 2018-11-16 | $0.04112 | $0.04377 | $0.03781 | $0.03850 | $489.52 | $310,805 |
| 2018-11-17 | $0.03858 | $0.04344 | $0.03349 | $0.03520 | $968.85 | $284,293 |
| 2018-11-18 | $0.03531 | $0.04439 | $0.03515 | $0.04384 | $321.76 | $354,289 |
| 2018-11-19 | $0.04385 | $0.05016 | $0.03245 | $0.03253 | $320.22 | $263,049 |
| 2018-11-20 | $0.03234 | $0.03234 | $0.02064 | $0.02235 | $535.18 | $180,882 |
| 2018-11-21 | $0.02161 | $0.03201 | $0.02121 | $0.03145 | $886.10 | $254,640 |
| 2018-11-22 | $0.03132 | $0.03229 | $0.02287 | $0.02372 | $802.09 | $192,188 |
| 2018-11-23 | $0.02360 | $0.03518 | $0.02358 | $0.02949 | $943.16 | $239,033 |
| 2018-11-24 | $0.02946 | $0.03640 | $0.02571 | $0.02620 | $1,098.95 | $212,554 |
| 2018-11-25 | $0.02621 | $0.02976 | $0.02304 | $0.02913 | $322.24 | $236,440 |
| 2018-11-26 | $0.02911 | $0.03149 | $0.02545 | $0.02973 | $441.58 | $241,452 |
| 2018-11-27 | $0.02971 | $0.02994 | $0.02365 | $0.02780 | $338.05 | $225,940 |
| 2018-11-28 | $0.02867 | $0.03673 | $0.02856 | $0.03397 | $646.77 | $276,257 |
| 2018-11-29 | $0.03410 | $0.04081 | $0.03237 | $0.03572 | $1,216.21 | $290,608 |
| 2018-11-30 | $0.03580 | $0.03809 | $0.03263 | $0.03628 | $543.43 | $295,338 |