Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03773 | $0.03773 | $0.03431 | $0.03573 | $912.51 | $292,805 |
| 2019-01-02 | $0.03582 | $0.04926 | $0.03492 | $0.03598 | $1,079.14 | $294,799 |
| 2019-01-03 | $0.03597 | $0.04194 | $0.03516 | $0.03619 | $1,094.46 | $296,538 |
| 2019-01-04 | $0.03622 | $0.03825 | $0.03551 | $0.03582 | $332.88 | $293,530 |
| 2019-01-05 | $0.03565 | $0.03833 | $0.03565 | $0.03609 | $294.84 | $295,768 |
| 2019-01-06 | $0.03609 | $0.03994 | $0.03420 | $0.03862 | $965.43 | $316,501 |
| 2019-01-07 | $0.03859 | $0.05108 | $0.03728 | $0.03754 | $1,409.07 | $307,600 |
| 2019-01-08 | $0.03759 | $0.03942 | $0.03157 | $0.03188 | $1,420.89 | $261,215 |
| 2019-01-09 | $0.03174 | $0.03352 | $0.03164 | $0.03172 | $336.70 | $259,904 |
| 2019-01-10 | $0.03174 | $0.03686 | $0.02874 | $0.03682 | $967.55 | $301,750 |
| 2019-01-11 | $0.03682 | $0.03707 | $0.03142 | $0.03242 | $71.02 | $265,640 |
| 2019-01-12 | $0.03240 | $0.03791 | $0.03238 | $0.03300 | $317.42 | $270,394 |
| 2019-01-13 | $0.03294 | $0.03556 | $0.03250 | $0.03358 | $66.21 | $275,134 |
| 2019-01-14 | $0.03359 | $0.03803 | $0.03353 | $0.03773 | $209.48 | $309,207 |
| 2019-01-15 | $0.03771 | $0.03789 | $0.03288 | $0.03301 | $122.20 | $270,472 |
| 2019-01-16 | $0.03295 | $0.03320 | $0.02912 | $0.02928 | $245.82 | $239,919 |
| 2019-01-17 | $0.02928 | $0.02980 | $0.02807 | $0.02978 | $141.87 | $244,031 |
| 2019-01-18 | $0.02977 | $0.02982 | $0.02819 | $0.02836 | $23.34 | $232,390 |
| 2019-01-19 | $0.02837 | $0.02918 | $0.02831 | $0.02896 | $6.79 | $237,314 |
| 2019-01-20 | $0.02893 | $0.03039 | $0.02776 | $0.03030 | $39.26 | $248,250 |
| 2019-01-21 | $0.03033 | $0.03620 | $0.02055 | $0.02508 | $254.12 | $205,550 |
| 2019-01-22 | $0.02510 | $0.02517 | $0.02045 | $0.02047 | $405.66 | $167,752 |
| 2019-01-23 | $0.02047 | $0.02700 | $0.02030 | $0.02064 | $364.10 | $169,162 |
| 2019-01-24 | $0.02064 | $0.02703 | $0.01644 | $0.02695 | $455.78 | $220,828 |
| 2019-01-25 | $0.02701 | $0.03112 | $0.02672 | $0.03109 | $0.00003603 | $254,781 |
| 2019-01-26 | $0.03109 | $0.03114 | $0.01675 | $0.01677 | $156.75 | $137,452 |
| 2019-01-27 | $0.01678 | $0.02505 | $0.01394 | $0.02119 | $58.34 | $173,665 |
| 2019-01-28 | $0.02121 | $0.02485 | $0.01390 | $0.01390 | $130.64 | $113,861 |
| 2019-01-29 | $0.01390 | $0.02371 | $0.01087 | $0.01145 | $111.64 | $93,812.05 |
| 2019-01-30 | $0.01146 | $0.02236 | $0.01143 | $0.01432 | $19.44 | $117,328 |
| 2019-01-31 | $0.02044 | $0.03342 | $0.01439 | $0.01724 | $162.64 | $141,247 |