MonetaVerde MCN
Xếp hạng #?
-
MonetaVerde (MCN)
Không theo dõi
Lịch sử giá MonetaVerde (MCN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001175 | $0.001270 | $0.001047 | $0.001270 | $63.99 | $23,430.07 |
| 2016-04-02 | $0.001271 | $0.001810 | $0.001271 | $0.001797 | $810.22 | $33,146.82 |
| 2016-04-03 | $0.001797 | $0.002312 | $0.001680 | $0.001742 | $986.89 | $32,140.02 |
| 2016-04-04 | $0.001743 | $0.001809 | $0.001688 | $0.001749 | $269.93 | $32,265.64 |
| 2016-04-05 | $0.001749 | $0.001749 | $0.001690 | $0.001696 | $103.88 | $31,284.49 |
| 2016-04-06 | $0.001696 | $0.002577 | $0.001689 | $0.001803 | $726.82 | $33,259.90 |
| 2016-04-07 | $0.001804 | $0.002421 | $0.001740 | $0.001902 | $277.46 | $35,083.31 |
| 2016-04-08 | $0.001902 | $0.002239 | $0.001756 | $0.001849 | $164.36 | $34,108.98 |
| 2016-04-09 | $0.001850 | $0.001852 | $0.001547 | $0.001547 | $367.87 | $28,543.19 |
| 2016-04-10 | $0.001548 | $0.001827 | $0.001520 | $0.001522 | $53.37 | $28,068.93 |
| 2016-04-11 | $0.001522 | $0.001559 | $0.001476 | $0.001478 | $68.19 | $27,269.47 |
| 2016-04-12 | $0.001479 | $0.001521 | $0.001291 | $0.001293 | $102.40 | $23,851.38 |
| 2016-04-13 | $0.001293 | $0.001550 | $0.001286 | $0.001288 | $165.88 | $23,763.21 |
| 2016-04-14 | $0.001288 | $0.001543 | $0.001288 | $0.001379 | $0.9854 | $25,428.17 |
| 2016-04-15 | $0.001379 | $0.001474 | $0.001379 | $0.001457 | $15.69 | $26,873.62 |
| 2016-04-16 | $0.001457 | $0.001467 | $0.001396 | $0.001399 | $7.26 | $25,803.92 |
| 2016-04-17 | $0.001399 | $0.001472 | $0.001394 | $0.001406 | $8.92 | $25,930.09 |
| 2016-04-18 | $0.001406 | $0.001471 | $0.001406 | $0.001418 | $30.41 | $26,164.17 |
| 2016-04-19 | $0.001419 | $0.001444 | $0.001416 | $0.001437 | $4.26 | $26,513.18 |
| 2016-04-20 | $0.001437 | $0.001439 | $0.001332 | $0.001346 | $31.73 | $24,831.80 |
| 2016-04-21 | $0.001346 | $0.001355 | $0.001324 | $0.001348 | $93.55 | $24,864.08 |
| 2016-04-22 | $0.001348 | $0.001349 | $0.0008952 | $0.001181 | $159.11 | $21,785.58 |
| 2016-04-23 | $0.001181 | $0.001351 | $0.001159 | $0.001170 | $33.32 | $21,589.13 |
| 2016-04-24 | $0.001171 | $0.001292 | $0.001171 | $0.001202 | $19.45 | $22,166.87 |
| 2016-04-25 | $0.001201 | $0.001290 | $0.0008809 | $0.0008830 | $256.42 | $16,287.84 |
| 2016-04-26 | $0.0008813 | $0.001143 | $0.0008786 | $0.0009044 | $29.73 | $16,682.45 |
| 2016-04-27 | $0.0009042 | $0.001024 | $0.0008661 | $0.0008661 | $6.78 | $15,975.58 |
| 2016-04-28 | $0.0008671 | $0.001170 | $0.0008515 | $0.0009745 | $47.75 | $17,974.99 |
| 2016-04-29 | $0.0009744 | $0.0009762 | $0.0008871 | $0.0009105 | $16.43 | $16,794.40 |
| 2016-04-30 | $0.0009102 | $0.0009874 | $0.0009009 | $0.0009054 | $3.93 | $16,701.43 |