Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.000003513 | $0.000003595 | $0.000002711 | $0.000003086 | $396.68 | $684,550 |
| 2017-05-02 | $0.000003089 | $0.000004879 | $0.000002956 | $0.000003508 | $418.46 | $778,310 |
| 2017-05-03 | $0.000003508 | $0.000005666 | $0.000003037 | $0.000004690 | $1,694.04 | $1,040,487 |
| 2017-05-04 | $0.000004691 | $0.000006559 | $0.000004596 | $0.000006302 | $1,978.21 | $1,398,220 |
| 2017-05-05 | $0.000006290 | $0.000006814 | $0.000004868 | $0.000004887 | $1,459.70 | $1,084,188 |
| 2017-05-06 | $0.000004889 | $0.000006632 | $0.000004576 | $0.000006492 | $2,097.52 | $1,440,282 |
| 2017-05-07 | $0.000006512 | $0.00001288 | $0.000006379 | $0.00001093 | $4,159.41 | $2,424,908 |
| 2017-05-08 | $0.00001098 | $0.00001189 | $0.000008161 | $0.000008473 | $1,684.14 | $1,879,837 |
| 2017-05-09 | $0.000008566 | $0.000009628 | $0.000007714 | $0.000008440 | $1,102.31 | $1,872,528 |
| 2017-05-10 | $0.000008428 | $0.0001246 | $0.000006110 | $0.00006237 | $618.07 | $13,838,496 |
| 2017-05-11 | $0.00006300 | $0.00007000 | $0.00001575 | $0.00002720 | $1,153.30 | $0 |
| 2017-05-12 | $0.00002696 | $0.0004136 | $0.00002438 | $0.0001270 | $706.11 | $0 |
| 2017-05-13 | $0.0001276 | $0.0001856 | $0.00001491 | $0.00005206 | $5,998.66 | $11,552,010 |
| 2017-05-14 | $0.00005243 | $0.0002979 | $0.00005243 | $0.00008307 | $32,885.10 | $18,431,330 |
| 2017-05-15 | $0.00008294 | $0.0001910 | $0.00001057 | $0.00001086 | $7,501.65 | $2,409,450 |
| 2017-05-16 | $0.00001118 | $0.00001740 | $0.000007107 | $0.000007107 | $7,310.65 | $1,577,006 |
| 2017-05-17 | $0.000007412 | $0.00007081 | $0.000007405 | $0.00003064 | $7,679.99 | $6,799,838 |
| 2017-05-18 | $0.00003097 | $0.00003198 | $0.00001367 | $0.00001683 | $48,409.40 | $3,735,693 |
| 2017-05-19 | $0.00001685 | $0.00002381 | $0.00001312 | $0.00001820 | $19,842.80 | $4,038,928 |
| 2017-05-20 | $0.00001833 | $0.00002642 | $0.00001329 | $0.00001914 | $32,408.30 | $4,247,136 |
| 2017-05-21 | $0.00001917 | $0.00002124 | $0.00001342 | $0.00001651 | $19,887.20 | $3,662,830 |
| 2017-05-22 | $0.00001652 | $0.00002539 | $0.00001593 | $0.00002441 | $26,122.10 | $5,416,899 |
| 2017-05-23 | $0.00002458 | $0.00003835 | $0.00002260 | $0.00002351 | $34,289.20 | $5,217,132 |
| 2017-05-24 | $0.00002346 | $0.00006519 | $0.00002336 | $0.00006371 | $268,053 | $14,138,438 |
| 2017-05-25 | $0.00006337 | $0.0001213 | $0.00003558 | $0.00006875 | $552,090 | $15,257,834 |
| 2017-05-26 | $0.00006820 | $0.00007579 | $0.00002450 | $0.00004503 | $179,890 | $9,994,485 |
| 2017-05-27 | $0.00004517 | $0.00005030 | $0.00002294 | $0.00004261 | $48,845.40 | $9,457,623 |
| 2017-05-28 | $0.00004272 | $0.00004875 | $0.00002443 | $0.00004413 | $47,757.20 | $9,794,352 |
| 2017-05-29 | $0.00004411 | $0.00004712 | $0.00002395 | $0.00002821 | $32,324.20 | $6,261,810 |
| 2017-05-30 | $0.00004448 | $0.00005238 | $0.00002426 | $0.00002862 | $19,346.00 | $6,352,748 |
| 2017-05-31 | $0.00002876 | $0.00005147 | $0.00002476 | $0.00004519 | $32,901.00 | $10,029,212 |