Monoeci XMCC
Xếp hạng #?
12:43:16 17/09/2020
Monoeci (XMCC)
Không theo dõi
Lịch sử giá Monoeci (XMCC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01010 | $0.01016 | $0.008749 | $0.008906 | $22.20 | $72,976.01 |
| 2019-09-02 | $0.008906 | $0.02979 | $0.008903 | $0.01108 | $228.27 | $90,826.74 |
| 2019-09-03 | $0.01109 | $0.02668 | $0.008585 | $0.02648 | $14.98 | $216,995 |
| 2019-09-04 | $0.02647 | $0.02649 | $0.008985 | $0.009212 | $7.29 | $75,483.91 |
| 2019-09-05 | $0.009213 | $0.009240 | $0.008618 | $0.008669 | $7.15 | $71,033.90 |
| 2019-09-06 | $0.008669 | $0.009384 | $0.008573 | $0.008690 | $21.64 | $71,212.43 |
| 2019-09-07 | $0.008694 | $0.01164 | $0.008577 | $0.008838 | $68.37 | $72,418.27 |
| 2019-09-08 | $0.008832 | $0.009326 | $0.008140 | $0.008192 | $13.33 | $67,129.29 |
| 2019-09-09 | $0.008194 | $0.009407 | $0.007497 | $0.007510 | $119.87 | $61,539.83 |
| 2019-09-10 | $0.007508 | $0.008186 | $0.006699 | $0.006779 | $21.68 | $55,549.23 |
| 2019-09-11 | $0.006773 | $0.006840 | $0.005348 | $0.005390 | $34.88 | $44,170.69 |
| 2019-09-12 | $0.005392 | $0.007200 | $0.005233 | $0.005494 | $113.13 | $45,016.39 |
| 2019-09-13 | $0.005493 | $0.006806 | $0.005079 | $0.005217 | $24.61 | $42,746.03 |
| 2019-09-14 | $0.005214 | $0.005229 | $0.003857 | $0.003864 | $31.21 | $31,664.61 |
| 2019-09-15 | $0.003864 | $0.003871 | $0.003749 | $0.003772 | $8.42 | $30,908.99 |
| 2019-09-16 | $0.003772 | $0.003802 | $0.002762 | $0.003259 | $74.69 | $26,706.58 |
| 2019-09-17 | $0.003259 | $0.003911 | $0.003065 | $0.003069 | $2.18 | $25,152.11 |
| 2019-09-18 | $0.003068 | $0.003364 | $0.002682 | $0.003354 | $43.34 | $27,480.51 |
| 2019-09-19 | $0.003356 | $0.004322 | $0.002876 | $0.003260 | $122.39 | $26,713.30 |
| 2019-09-20 | $0.003265 | $0.006337 | $0.003239 | $0.004562 | $58.06 | $37,379.93 |
| 2019-09-21 | $0.004560 | $0.004654 | $0.003248 | $0.003523 | $5.45 | $28,870.41 |
| 2019-09-22 | $0.003523 | $0.006435 | $0.003182 | $0.004445 | $33.05 | $36,421.91 |
| 2019-09-23 | $0.004445 | $0.004445 | $0.003595 | $0.003608 | $11.17 | $29,561.94 |
| 2019-09-24 | $0.003611 | $0.003637 | $0.002420 | $0.002511 | $45.43 | $20,574.30 |
| 2019-09-25 | $0.002512 | $0.002562 | $0.002285 | $0.002390 | $62.55 | $19,584.06 |
| 2019-09-26 | $0.002390 | $0.002420 | $0.002188 | $0.002200 | $27.67 | $18,025.03 |
| 2019-09-27 | $0.002200 | $0.003147 | $0.002163 | $0.002833 | $26.17 | $23,215.34 |
| 2019-09-28 | $0.002833 | $0.01242 | $0.002823 | $0.008107 | $149.14 | $66,431.32 |
| 2019-09-29 | $0.008112 | $0.008664 | $0.004285 | $0.004592 | $21.03 | $37,627.23 |
| 2019-09-30 | $0.004591 | $0.01011 | $0.003460 | $0.007073 | $57.48 | $57,959.86 |