Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00007519 | $0.00009158 | $0.00005691 | $0.00007406 | $15,763.40 | $16,460,332 |
| 2017-09-02 | $0.00007383 | $0.00008828 | $0.00005332 | $0.00006741 | $16,181.40 | $14,982,505 |
| 2017-09-03 | $0.00006755 | $0.00008963 | $0.00004824 | $0.00008963 | $38,918.70 | $19,921,691 |
| 2017-09-04 | $0.00008960 | $0.00008960 | $0.00004694 | $0.00006730 | $14,912.50 | $14,958,806 |
| 2017-09-05 | $0.00006780 | $0.00008308 | $0.00004507 | $0.00005040 | $12,613.50 | $11,201,436 |
| 2017-09-06 | $0.00005042 | $0.00008417 | $0.00004860 | $0.00006102 | $24,388.60 | $13,561,814 |
| 2017-09-07 | $0.00006097 | $0.00009535 | $0.00004907 | $0.00008331 | $28,041.60 | $18,516,858 |
| 2017-09-08 | $0.00008318 | $0.00009712 | $0.00004862 | $0.00007595 | $10,976.70 | $16,881,153 |
| 2017-09-09 | $0.00007600 | $0.00007740 | $0.00005321 | $0.00006161 | $8,283.24 | $13,693,161 |
| 2017-09-10 | $0.00006099 | $0.00008344 | $0.00004496 | $0.00007588 | $17,539.60 | $16,864,793 |
| 2017-09-11 | $0.00007569 | $0.00009106 | $0.00004641 | $0.00007428 | $12,990.70 | $16,510,875 |
| 2017-09-12 | $0.00007420 | $0.00008802 | $0.00004795 | $0.00008239 | $17,901.40 | $18,313,210 |
| 2017-09-13 | $0.00007629 | $0.00009592 | $0.00004231 | $0.00004232 | $11,950.00 | $9,406,765 |
| 2017-09-14 | $0.00004257 | $0.00007380 | $0.00003483 | $0.00004150 | $17,164.50 | $9,223,834 |
| 2017-09-15 | $0.00004161 | $0.00007506 | $0.00003667 | $0.00005322 | $15,417.60 | $11,830,094 |
| 2017-09-16 | $0.00004908 | $0.00006646 | $0.00003789 | $0.00005337 | $8,601.10 | $11,863,148 |
| 2017-09-17 | $0.00005466 | $0.00005802 | $0.00003928 | $0.00005201 | $11,933.30 | $11,561,882 |
| 2017-09-18 | $0.00005153 | $0.00007821 | $0.00004296 | $0.00005617 | $8,791.68 | $12,484,928 |
| 2017-09-19 | $0.00005631 | $0.00009648 | $0.00004260 | $0.00006013 | $9,262.87 | $13,366,883 |
| 2017-09-20 | $0.00006017 | $0.00008770 | $0.00003954 | $0.00004900 | $12,265.40 | $10,893,170 |
| 2017-09-21 | $0.00007554 | $0.00007844 | $0.00003908 | $0.00003930 | $16,650.70 | $8,736,341 |
| 2017-09-22 | $0.00003926 | $0.00009898 | $0.00003677 | $0.00005868 | $3,753.35 | $13,044,646 |
| 2017-09-23 | $0.00005855 | $0.0001255 | $0.00005428 | $0.00007712 | $4,595.12 | $17,144,350 |
| 2017-09-24 | $0.00007717 | $0.00007717 | $0.00003948 | $0.00006180 | $5,355.88 | $13,738,807 |
| 2017-09-25 | $0.00006014 | $0.00006894 | $0.00004137 | $0.00006496 | $11,501.90 | $14,441,013 |
| 2017-09-26 | $0.00006524 | $0.00008553 | $0.00004145 | $0.00008545 | $8,945.86 | $18,994,774 |
| 2017-09-27 | $0.00008539 | $0.0001023 | $0.00004953 | $0.00007898 | $13,389.50 | $17,556,689 |
| 2017-09-28 | $0.00007861 | $0.0001067 | $0.00004675 | $0.00005459 | $7,794.40 | $12,136,219 |
| 2017-09-29 | $0.00005457 | $0.00007410 | $0.00004186 | $0.00006764 | $15,694.70 | $15,037,462 |
| 2017-09-30 | $0.00006769 | $0.00008368 | $0.00004307 | $0.00006802 | $15,760.20 | $15,121,029 |