Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0000006002 | $0.000001664 | $0.0000005964 | $0.000001653 | $18.47 | $360,029 |
| 2016-11-02 | $0.000001618 | $0.000001632 | $0.0000005475 | $0.000001346 | $34.09 | $293,148 |
| 2016-11-03 | $0.000001349 | $0.000001376 | $0.0000006937 | $0.0000007140 | $157.11 | $155,537 |
| 2016-11-04 | $0.0000007086 | $0.000004570 | $0.0000007018 | $0.000002308 | $14.09 | $502,941 |
| 2016-11-05 | $0.000002336 | $0.000002355 | $0.000001015 | $0.000001148 | $16.89 | $250,056 |
| 2016-11-06 | $0.0000009318 | $0.000003921 | $0.0000007614 | $0.000002398 | $106.84 | $522,623 |
| 2016-11-07 | $0.000002665 | $0.000003077 | $0.0000006616 | $0.0000006637 | $48.49 | $144,653 |
| 2016-11-08 | $0.0000006636 | $0.0000008249 | $0.0000006118 | $0.0000006223 | $19.77 | $135,649 |
| 2016-11-09 | $0.0000006160 | $0.0000008414 | $0.0000005639 | $0.0000005918 | $33.18 | $129,016 |
| 2016-11-10 | $0.0000005971 | $0.000003818 | $0.0000005749 | $0.000003464 | $20.91 | $755,293 |
| 2016-11-11 | $0.000003465 | $0.000004167 | $0.000003193 | $0.000003451 | $24.24 | $752,567 |
| 2016-11-12 | $0.000003362 | $0.000003366 | $0.0000005723 | $0.0000005942 | $22.55 | $129,588 |
| 2016-11-13 | $0.0000005938 | $0.000002826 | $0.0000005647 | $0.000002748 | $33.91 | $599,275 |
| 2016-11-14 | $0.000002699 | $0.000002752 | $0.0000009882 | $0.0000009966 | $171.28 | $217,402 |
| 2016-11-15 | $0.000001014 | $0.000001875 | $0.0000005636 | $0.0000007727 | $210.12 | $168,581 |
| 2016-11-16 | $0.0000007727 | $0.000002156 | $0.0000006093 | $0.0000006181 | $19.25 | $134,870 |
| 2016-11-17 | $0.0000006180 | $0.000003148 | $0.0000006114 | $0.0000009482 | $134.02 | $206,924 |
| 2016-11-18 | $0.0000009478 | $0.000001544 | $0.0000005403 | $0.0000006711 | $43.05 | $146,471 |
| 2016-11-19 | $0.0000006667 | $0.0000007688 | $0.0000005378 | $0.0000005440 | $20.15 | $118,746 |
| 2016-11-20 | $0.0000005440 | $0.000003300 | $0.0000005294 | $0.000003299 | $27.64 | $720,329 |
| 2016-11-21 | $0.000003300 | $0.000005804 | $0.000003300 | $0.000004624 | $25.21 | $1,009,694 |
| 2016-11-22 | $0.000004621 | $0.000004625 | $0.0000005171 | $0.0000005860 | $21.13 | $127,964 |
| 2016-11-23 | $0.0000005866 | $0.0000006498 | $0.0000005382 | $0.0000005462 | $16.23 | $119,287 |
| 2016-11-24 | $0.0000005390 | $0.0000006502 | $0.0000005306 | $0.0000005449 | $16.66 | $119,018 |
| 2016-11-25 | $0.0000005448 | $0.0000005633 | $0.0000005268 | $0.0000005359 | $14.76 | $117,066 |
| 2016-11-26 | $0.0000005359 | $0.000004180 | $0.0000005279 | $0.000003454 | $23.67 | $754,638 |
| 2016-11-27 | $0.000003447 | $0.000005938 | $0.000003445 | $0.000004343 | $66.96 | $948,938 |
| 2016-11-28 | $0.000004344 | $0.000005398 | $0.0000006125 | $0.000003093 | $22.71 | $675,897 |
| 2016-11-29 | $0.000003086 | $0.000003393 | $0.000002694 | $0.000003024 | $28.14 | $660,881 |
| 2016-11-30 | $0.000003023 | $0.000003617 | $0.000002945 | $0.000003222 | $20.73 | $704,357 |