MoneyCoin MONEY
Xếp hạng #?
02:59:08 13/03/2018
MoneyCoin (MONEY)
Không hoạt động
Lịch sử giá MoneyCoin (MONEY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001331 | $1.37 | $0 |
| 2018-01-02 | $0.0001366 | $0.0001520 | $0.0001304 | $0.0001489 | $797.96 | $0 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $95.25 | $0 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $148.08 | $0 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $109.86 | $0 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $67.18 | $0 |
| 2018-01-07 | $0.0001720 | $0.0004955 | $0.0001658 | $0.0004892 | $43,522.70 | $0 |
| 2018-01-08 | $0.0004885 | $0.0004885 | $0.0002923 | $0.0003020 | $9,112.44 | $0 |
| 2018-01-09 | $0.0003012 | $0.0003086 | $0.0001438 | $0.0002917 | $6,112.40 | $0 |
| 2018-01-10 | $0.0002921 | $0.0003000 | $0.0001425 | $0.0003000 | $707.87 | $0 |
| 2018-01-11 | $0.0002996 | $0.0003007 | $0.0001309 | $0.0002681 | $230.79 | $0 |
| 2018-01-12 | $0.0002699 | $0.0002847 | $0.0002620 | $0.0002786 | $2,133.22 | $0 |
| 2018-01-13 | $0.0002783 | $0.0002921 | $0.0001438 | $0.0002870 | $4,669.27 | $0 |
| 2018-01-14 | $0.0002872 | $0.0002902 | $0.0001327 | $0.0002758 | $396.04 | $0 |
| 2018-01-15 | $0.0002738 | $0.0002871 | $0.0001364 | $0.0001365 | $48.64 | $0 |
| 2018-01-16 | $0.0001367 | $0.0002689 | $0.0001133 | $0.0001148 | $267.00 | $0 |
| 2018-01-17 | $0.0001142 | $0.0002315 | $0.00009876 | $0.0002219 | $197.24 | $0 |
| 2018-01-18 | $0.0002228 | $0.0002421 | $0.0001115 | $0.0001140 | $325.40 | $0 |
| 2018-01-19 | $0.0001128 | $0.0002338 | $0.0001103 | $0.0001149 | $242.09 | $0 |
| 2018-01-20 | $0.0001161 | $0.0002606 | $0.0001161 | $0.0002552 | $2,197.27 | $0 |
| 2018-01-21 | $0.0002558 | $0.0002558 | $0.0002242 | $0.0002290 | $1,717.53 | $0 |
| 2018-01-22 | $0.0002322 | $0.0002384 | $0.0002263 | $0.0002362 | $1,771.41 | $0 |
| 2018-01-23 | $0.0001121 | $0.0001137 | $0.0001085 | $0.0001085 | $16.27 | $0 |
| 2018-01-24 | $0.0001084 | $0.0001145 | $0.0001054 | $0.0001123 | $11.23 | $0 |
| 2018-01-25 | $0.0001141 | $0.0002265 | $0.0001093 | $0.0002238 | $1.12 | $0 |
| 2018-01-26 | $0.0002232 | $0.0002314 | $0.0001040 | $0.0001113 | $756.60 | $0 |
| 2018-01-27 | $0.0001113 | $0.0002319 | $0.0001099 | $0.0002272 | $368.46 | $0 |
| 2018-01-28 | $0.0002283 | $0.0002388 | $0.0002276 | $0.0002322 | $129.36 | $0 |
| 2018-01-29 | $0.0002320 | $0.0002350 | $0.0001100 | $0.0001120 | $698.39 | $0 |
| 2018-01-30 | $0.0001120 | $0.0002207 | $0.0001048 | $0.0002000 | $594.88 | $0 |
| 2018-01-31 | $0.0002003 | $0.0002069 | $0.00009877 | $0.0002029 | $34.80 | $0 |