Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01876 | $0.02103 | $0.01868 | $0.01928 | $59.53 | $158,017 |
| 2019-04-02 | $0.01930 | $0.03436 | $0.01926 | $0.02337 | $746.50 | $191,484 |
| 2019-04-03 | $0.02338 | $0.02515 | $0.02321 | $0.02359 | $57.99 | $193,303 |
| 2019-04-04 | $0.02360 | $0.02996 | $0.02317 | $0.02361 | $278.42 | $193,431 |
| 2019-04-05 | $0.02360 | $0.02652 | $0.02355 | $0.02630 | $45.84 | $215,495 |
| 2019-04-06 | $0.02630 | $0.02633 | $0.02381 | $0.02448 | $84.54 | $200,610 |
| 2019-04-07 | $0.02446 | $0.03198 | $0.02428 | $0.02776 | $377.49 | $227,435 |
| 2019-04-08 | $0.02776 | $0.03038 | $0.02373 | $0.02440 | $196.31 | $199,916 |
| 2019-04-09 | $0.02440 | $0.02503 | $0.02337 | $0.02496 | $355.08 | $204,570 |
| 2019-04-10 | $0.02496 | $0.02561 | $0.02479 | $0.02509 | $64.38 | $205,555 |
| 2019-04-11 | $0.02510 | $0.02532 | $0.02384 | $0.02423 | $137.05 | $198,560 |
| 2019-04-12 | $0.02422 | $0.02443 | $0.02365 | $0.02402 | $174.20 | $196,832 |
| 2019-04-13 | $0.02402 | $0.02694 | $0.02185 | $0.02192 | $197.14 | $179,609 |
| 2019-04-14 | $0.02192 | $0.02214 | $0.01832 | $0.02035 | $47.16 | $166,739 |
| 2019-04-15 | $0.02035 | $0.02070 | $0.01825 | $0.01837 | $510.62 | $150,503 |
| 2019-04-16 | $0.01837 | $0.01903 | $0.01831 | $0.01897 | $54.33 | $155,420 |
| 2019-04-17 | $0.01896 | $0.02336 | $0.01852 | $0.02082 | $98.26 | $170,604 |
| 2019-04-18 | $0.02082 | $0.02111 | $0.01818 | $0.01866 | $45.97 | $152,937 |
| 2019-04-19 | $0.01866 | $0.02284 | $0.01838 | $0.02054 | $277.56 | $168,314 |
| 2019-04-20 | $0.02054 | $0.02086 | $0.01926 | $0.01942 | $78.63 | $159,094 |
| 2019-04-21 | $0.01942 | $0.02330 | $0.01899 | $0.01918 | $79.54 | $157,174 |
| 2019-04-22 | $0.01917 | $0.01920 | $0.01540 | $0.01702 | $740.28 | $139,457 |
| 2019-04-23 | $0.01702 | $0.01731 | $0.01299 | $0.01424 | $59.10 | $116,664 |
| 2019-04-24 | $0.01423 | $0.01447 | $0.01294 | $0.01309 | $259.69 | $107,240 |
| 2019-04-25 | $0.01309 | $0.01536 | $0.01207 | $0.01225 | $75.34 | $100,402 |
| 2019-04-26 | $0.01229 | $0.01292 | $0.01088 | $0.01180 | $255.51 | $96,676.45 |
| 2019-04-27 | $0.01181 | $0.01185 | $0.01046 | $0.01059 | $323.26 | $86,750.90 |
| 2019-04-28 | $0.01059 | $0.01673 | $0.01059 | $0.01458 | $505.59 | $119,514 |
| 2019-04-29 | $0.01459 | $0.01842 | $0.01216 | $0.01497 | $125.56 | $122,667 |
| 2019-04-30 | $0.01494 | $0.02306 | $0.01346 | $0.01418 | $356.23 | $116,234 |