Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) 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 | $0.0000006148 | $0.0000007791 | $0.0000005893 | $0.0000006814 | $454.74 | $144,321 |
| 2016-04-02 | $0.0000006814 | $0.0000009407 | $0.0000006815 | $0.0000007181 | $113.66 | $152,115 |
| 2016-04-03 | $0.0000007173 | $0.0000008784 | $0.0000007139 | $0.0000007181 | $77.85 | $152,135 |
| 2016-04-04 | $0.0000007178 | $0.0000008790 | $0.0000007165 | $0.0000008435 | $157.67 | $178,727 |
| 2016-04-05 | $0.0000008435 | $0.000001203 | $0.0000008103 | $0.0000009747 | $387.74 | $206,555 |
| 2016-04-06 | $0.0000009747 | $0.000003677 | $0.0000009722 | $0.000002580 | $876.79 | $546,781 |
| 2016-04-07 | $0.000002789 | $0.000002838 | $0.000001653 | $0.000001698 | $410.15 | $359,956 |
| 2016-04-08 | $0.000001685 | $0.000004286 | $0.000001669 | $0.000004071 | $4,768.46 | $863,075 |
| 2016-04-09 | $0.000004071 | $0.000004134 | $0.000003372 | $0.000003563 | $340.77 | $755,562 |
| 2016-04-10 | $0.000003571 | $0.000003866 | $0.000002807 | $0.000003579 | $482.70 | $758,987 |
| 2016-04-11 | $0.000003574 | $0.000004443 | $0.000003128 | $0.000003786 | $1,053.90 | $802,952 |
| 2016-04-12 | $0.000003792 | $0.000004658 | $0.000003696 | $0.000004329 | $264.12 | $918,280 |
| 2016-04-13 | $0.000004331 | $0.000004726 | $0.000003404 | $0.000003747 | $300.77 | $794,826 |
| 2016-04-14 | $0.000003759 | $0.000004664 | $0.000002886 | $0.000003237 | $251.38 | $686,739 |
| 2016-04-15 | $0.000003209 | $0.000004695 | $0.000002840 | $0.000004376 | $281.11 | $928,571 |
| 2016-04-16 | $0.000004376 | $0.000004478 | $0.000002781 | $0.000002914 | $94.96 | $618,496 |
| 2016-04-17 | $0.000002830 | $0.000003450 | $0.000001516 | $0.000002748 | $199.10 | $583,320 |
| 2016-04-18 | $0.000002750 | $0.000003450 | $0.000001844 | $0.000002822 | $93.42 | $599,162 |
| 2016-04-19 | $0.000002827 | $0.000003200 | $0.000001405 | $0.000001764 | $76.85 | $374,602 |
| 2016-04-20 | $0.000001764 | $0.000003327 | $0.000001699 | $0.000003324 | $66.77 | $705,795 |
| 2016-04-21 | $0.000003330 | $0.000003688 | $0.000001638 | $0.000003518 | $35.94 | $746,971 |
| 2016-04-22 | $0.000003518 | $0.000003956 | $0.000002187 | $0.000002187 | $26.13 | $464,553 |
| 2016-04-23 | $0.000002176 | $0.000003398 | $0.000001666 | $0.000001998 | $161.06 | $424,321 |
| 2016-04-24 | $0.000001995 | $0.000003237 | $0.000001707 | $0.000002026 | $134.60 | $430,472 |
| 2016-04-25 | $0.000002024 | $0.000003374 | $0.000001912 | $0.000002292 | $272.10 | $486,913 |
| 2016-04-26 | $0.000002292 | $0.000003210 | $0.000001852 | $0.000002048 | $95.92 | $435,281 |
| 2016-04-27 | $0.000002048 | $0.000002606 | $0.000001775 | $0.000001834 | $143.28 | $389,799 |
| 2016-04-28 | $0.000001839 | $0.000002578 | $0.000001759 | $0.000002289 | $221.58 | $486,626 |
| 2016-04-29 | $0.000002294 | $0.000002718 | $0.000001988 | $0.000002221 | $153.51 | $472,102 |
| 2016-04-30 | $0.000002214 | $0.000002691 | $0.000001604 | $0.000001616 | $144.56 | $343,479 |