Monocle MON
Xếp hạng #?
08:24:12 01/01/2015
Monocle (MON)
Không hoạt động
Lịch sử giá Monocle (MON) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.02040 | $0.08990 | $0.01932 | $0.03218 | $8,828.44 | $32,956.27 |
| 2014-07-02 | $0.03220 | $0.03341 | $0.01990 | $0.02114 | $501.22 | $21,994.07 |
| 2014-07-03 | $0.02114 | $0.02270 | $0.01365 | $0.01980 | $136.71 | $20,916.58 |
| 2014-07-04 | $0.01981 | $0.02210 | $0.01567 | $0.01892 | $152.92 | $20,292.95 |
| 2014-07-05 | $0.01890 | $0.01930 | $0.009413 | $0.01243 | $84.73 | $13,530.94 |
| 2014-07-06 | $0.01243 | $0.01570 | $0.008834 | $0.01053 | $151.38 | $11,634.27 |
| 2014-07-07 | $0.01054 | $0.01633 | $0.008891 | $0.01621 | $56.53 | $18,158.61 |
| 2014-07-08 | $0.01348 | $0.01374 | $0.01106 | $0.01107 | $80.37 | $12,555.80 |
| 2014-07-09 | $0.01107 | $0.01248 | $0.009326 | $0.01246 | $100.00 | $14,331.55 |
| 2014-07-10 | $0.01246 | $0.01357 | $0.009298 | $0.009444 | $176.89 | $11,013.78 |
| 2014-07-11 | $0.009442 | $0.01146 | $0.009340 | $0.009647 | $88.23 | $11,392.67 |
| 2014-07-12 | $0.009645 | $0.009730 | $0.009349 | $0.009553 | $66.35 | $11,426.37 |
| 2014-07-13 | $0.009561 | $0.009568 | $0.003001 | $0.009257 | $128.45 | $11,216.88 |
| 2014-07-14 | $0.009258 | $0.009307 | $0.003364 | $0.009252 | $41.52 | $11,351.29 |
| 2014-07-15 | $0.009262 | $0.009328 | $0.007438 | $0.007451 | $58.64 | $9,255.27 |
| 2014-07-16 | $0.007456 | $0.008582 | $0.007444 | $0.008492 | $52.42 | $10,675.92 |
| 2014-07-17 | $0.008488 | $0.008538 | $0.006458 | $0.006468 | $101.79 | $8,231.37 |
| 2014-07-18 | $0.006461 | $0.008581 | $0.006157 | $0.008576 | $50.06 | $11,045.44 |
| 2014-07-19 | $0.008581 | $0.008581 | $0.007555 | $0.008204 | $52.57 | $10,688.74 |
| 2014-07-20 | $0.008204 | $0.008252 | $0.005993 | $0.006440 | $78.84 | $8,485.12 |
| 2014-07-21 | $0.006440 | $0.009074 | $0.003096 | $0.004051 | $41.40 | $5,401.21 |
| 2014-07-22 | $0.004051 | $0.004625 | $0.002827 | $0.002847 | $22.84 | $3,837.06 |
| 2014-07-23 | $0.002845 | $0.002859 | $0.002832 | $0.002837 | $5.81 | $3,867.70 |
| 2014-07-24 | $0.002837 | $0.004039 | $0.002728 | $0.002756 | $6.03 | $3,798.93 |
| 2014-07-25 | $0.002755 | $0.002823 | $0.001554 | $0.001821 | $38.58 | $2,538.35 |
| 2014-07-26 | $0.001823 | $0.002770 | $0.001808 | $0.002097 | $2.90 | $2,952.69 |
| 2014-07-27 | $0.002097 | $0.005059 | $0.001685 | $0.001687 | $102.25 | $2,400.26 |
| 2014-07-28 | $0.001687 | $0.001689 | $0.001634 | $0.001669 | $9.12 | $2,400.22 |
| 2014-07-29 | $0.001669 | $0.001901 | $0.001572 | $0.001772 | $5.73 | $2,573.36 |
| 2014-07-30 | $0.001772 | $0.002807 | $0.001734 | $0.001742 | $6.29 | $2,553.53 |
| 2014-07-31 | $0.001742 | $0.002937 | $0.001733 | $0.002931 | $16.88 | $4,344.72 |