Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01438 | $0.01524 | $0.01435 | $0.01504 | $15.80 | $123,232 |
| 2019-03-02 | $0.01501 | $0.02549 | $0.01482 | $0.01742 | $186.46 | $142,766 |
| 2019-03-03 | $0.01740 | $0.01792 | $0.01691 | $0.01754 | $30.90 | $143,693 |
| 2019-03-04 | $0.01751 | $0.01793 | $0.01714 | $0.01788 | $60.68 | $146,484 |
| 2019-03-05 | $0.01789 | $0.01837 | $0.01452 | $0.01485 | $125.52 | $121,666 |
| 2019-03-06 | $0.01482 | $0.01614 | $0.01436 | $0.01562 | $15.79 | $127,959 |
| 2019-03-07 | $0.01562 | $0.01572 | $0.01453 | $0.01465 | $105.18 | $120,022 |
| 2019-03-08 | $0.01466 | $0.01484 | $0.01450 | $0.01462 | $41.70 | $119,761 |
| 2019-03-09 | $0.01460 | $0.01635 | $0.01459 | $0.01465 | $485.06 | $120,054 |
| 2019-03-10 | $0.01467 | $0.01468 | $0.01407 | $0.01408 | $110.81 | $115,366 |
| 2019-03-11 | $0.01409 | $0.02419 | $0.01393 | $0.01400 | $201.93 | $114,753 |
| 2019-03-12 | $0.01402 | $0.02301 | $0.01380 | $0.01438 | $205.41 | $117,804 |
| 2019-03-13 | $0.01440 | $0.02291 | $0.01420 | $0.01607 | $377.40 | $131,682 |
| 2019-03-14 | $0.01606 | $0.02234 | $0.01578 | $0.01650 | $135.52 | $135,219 |
| 2019-03-15 | $0.01649 | $0.02939 | $0.01648 | $0.02927 | $151.07 | $239,827 |
| 2019-03-16 | $0.02927 | $0.02930 | $0.01941 | $0.02359 | $238.38 | $193,290 |
| 2019-03-17 | $0.02359 | $0.02723 | $0.02097 | $0.02097 | $180.77 | $171,876 |
| 2019-03-18 | $0.02099 | $0.02904 | $0.01713 | $0.01834 | $771.44 | $150,248 |
| 2019-03-19 | $0.01835 | $0.02230 | $0.01714 | $0.01720 | $47.40 | $140,977 |
| 2019-03-20 | $0.01720 | $0.02377 | $0.01666 | $0.01838 | $284.23 | $150,589 |
| 2019-03-21 | $0.01840 | $0.02381 | $0.01835 | $0.01935 | $119.67 | $158,534 |
| 2019-03-22 | $0.01931 | $0.02563 | $0.01931 | $0.01940 | $82.23 | $158,987 |
| 2019-03-23 | $0.01939 | $0.01941 | $0.01605 | $0.01615 | $282.75 | $132,324 |
| 2019-03-24 | $0.01613 | $0.02046 | $0.01610 | $0.01830 | $34.95 | $149,996 |
| 2019-03-25 | $0.01834 | $0.01900 | $0.01707 | $0.01725 | $28.77 | $141,357 |
| 2019-03-26 | $0.01719 | $0.01975 | $0.01443 | $0.01449 | $376.88 | $118,727 |
| 2019-03-27 | $0.01450 | $0.02184 | $0.01446 | $0.02173 | $92.42 | $178,081 |
| 2019-03-28 | $0.02173 | $0.02182 | $0.01922 | $0.01938 | $9.88 | $158,817 |
| 2019-03-29 | $0.01938 | $0.02090 | $0.01932 | $0.01998 | $77.70 | $163,701 |
| 2019-03-30 | $0.01994 | $0.02021 | $0.01787 | $0.01903 | $110.13 | $155,906 |
| 2019-03-31 | $0.01903 | $0.02004 | $0.01875 | $0.01877 | $55.04 | $153,808 |