Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01416 | $0.01449 | $0.01325 | $0.01443 | $127.31 | $118,207 |
| 2019-05-02 | $0.01443 | $0.01478 | $0.01278 | $0.01345 | $27.34 | $110,215 |
| 2019-05-03 | $0.01345 | $0.01831 | $0.01341 | $0.01491 | $451.67 | $122,175 |
| 2019-05-04 | $0.01491 | $0.01842 | $0.01448 | $0.01750 | $90.75 | $143,389 |
| 2019-05-05 | $0.01750 | $0.01815 | $0.01461 | $0.01474 | $37.81 | $120,771 |
| 2019-05-06 | $0.01473 | $0.01475 | $0.01436 | $0.01454 | $27.79 | $119,107 |
| 2019-05-07 | $0.01453 | $0.01524 | $0.01413 | $0.01418 | $15.98 | $116,194 |
| 2019-05-08 | $0.01416 | $0.01696 | $0.01195 | $0.01202 | $553.15 | $98,515.73 |
| 2019-05-09 | $0.01202 | $0.01239 | $0.01174 | $0.01238 | $62.91 | $101,406 |
| 2019-05-10 | $0.01237 | $0.01324 | $0.01237 | $0.01312 | $58.09 | $107,480 |
| 2019-05-11 | $0.01312 | $0.01512 | $0.01300 | $0.01482 | $15.08 | $121,475 |
| 2019-05-12 | $0.01484 | $0.01534 | $0.01109 | $0.01233 | $93.87 | $101,023 |
| 2019-05-13 | $0.01233 | $0.01509 | $0.01218 | $0.01448 | $132.85 | $118,616 |
| 2019-05-14 | $0.01448 | $0.01478 | $0.01228 | $0.01291 | $25.75 | $105,814 |
| 2019-05-15 | $0.01291 | $0.01880 | $0.01263 | $0.01613 | $99.40 | $132,197 |
| 2019-05-16 | $0.01611 | $0.01644 | $0.01521 | $0.01557 | $36.06 | $127,577 |
| 2019-05-17 | $0.01556 | $0.01566 | $0.01327 | $0.01339 | $127.61 | $109,733 |
| 2019-05-18 | $0.01339 | $0.01463 | $0.01150 | $0.01152 | $75.42 | $94,398.30 |
| 2019-05-19 | $0.01152 | $0.01474 | $0.01150 | $0.01311 | $125.68 | $107,391 |
| 2019-05-20 | $0.01311 | $0.01393 | $0.007906 | $0.007977 | $101.05 | $65,363.97 |
| 2019-05-21 | $0.007972 | $0.01408 | $0.007828 | $0.01403 | $18.72 | $114,998 |
| 2019-05-22 | $0.01403 | $0.01410 | $0.006801 | $0.007038 | $48.27 | $57,668.63 |
| 2019-05-23 | $0.007028 | $0.01249 | $0.006967 | $0.007941 | $20.95 | $65,071.25 |
| 2019-05-24 | $0.007944 | $0.008105 | $0.007870 | $0.007965 | $34.08 | $65,269.03 |
| 2019-05-25 | $0.007965 | $0.008093 | $0.002285 | $0.005911 | $28.75 | $48,437.51 |
| 2019-05-26 | $0.005911 | $0.008096 | $0.005887 | $0.007752 | $9.85 | $63,523.43 |
| 2019-05-27 | $0.007755 | $0.007917 | $0.002612 | $0.006047 | $1,209.59 | $49,547.19 |
| 2019-05-28 | $0.006043 | $0.01224 | $0.004329 | $0.004354 | $52.14 | $35,676.06 |
| 2019-05-29 | $0.004353 | $0.004551 | $0.004188 | $0.004363 | $10.05 | $35,749.18 |
| 2019-05-30 | $0.004363 | $0.005312 | $0.003877 | $0.003962 | $19.52 | $32,469.56 |
| 2019-05-31 | $0.003962 | $0.01027 | $0.003960 | $0.008469 | $131.44 | $69,398.23 |