Mooncoin MOON
Xếp hạng #?
02:56:06 03/03/2021
Mooncoin (MOON)
Không theo dõi
Lịch sử giá Mooncoin (MOON) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00001311 | $0.00001421 | $0.000007992 | $0.000008264 | $51.56 | $1,872,768 |
| 2020-04-02 | $0.000008276 | $0.00001143 | $0.000006799 | $0.000009572 | $73.60 | $2,169,232 |
| 2020-04-03 | $0.000009572 | $0.00003180 | $0.000009526 | $0.00002341 | $4.29 | $5,305,423 |
| 2020-04-04 | $0.00002341 | $0.00002353 | $0.000009830 | $0.00001062 | $31.03 | $2,407,770 |
| 2020-04-05 | $0.00001062 | $0.00002364 | $0.000009450 | $0.00002064 | $5.06 | $4,678,600 |
| 2020-04-06 | $0.00002065 | $0.00002267 | $0.000006090 | $0.000009276 | $153.07 | $2,102,318 |
| 2020-04-07 | $0.000009267 | $0.00001491 | $0.000009267 | $0.00001470 | $16.59 | $3,332,273 |
| 2020-04-08 | $0.00001470 | $0.00001698 | $0.00001252 | $0.00001292 | $22.37 | $2,928,147 |
| 2020-04-09 | $0.00001292 | $0.00001894 | $0.000006239 | $0.00001183 | $161.50 | $2,680,965 |
| 2020-04-10 | $0.00001182 | $0.00003392 | $0.00001025 | $0.00003208 | $19.72 | $7,271,276 |
| 2020-04-11 | $0.00003208 | $0.00003247 | $0.00001056 | $0.00001108 | $140.98 | $2,511,015 |
| 2020-04-12 | $0.00001108 | $0.00004651 | $0.00001101 | $0.00004150 | $5.58 | $9,406,760 |
| 2020-04-13 | $0.00004136 | $0.00004919 | $0.00003927 | $0.00004868 | $4.37 | $11,033,474 |
| 2020-04-14 | $0.00004870 | $0.00004925 | $0.00001941 | $0.00001955 | $5.44 | $4,432,187 |
| 2020-04-15 | $0.00001955 | $0.00003731 | $0.00001934 | $0.00003376 | $2.56 | $7,652,756 |
| 2020-04-16 | $0.00003378 | $0.00003378 | $0.00001221 | $0.00001247 | $24.61 | $2,826,027 |
| 2020-04-17 | $0.00001247 | $0.00004322 | $0.00001105 | $0.00002808 | $4.10 | $6,364,914 |
| 2020-04-18 | $0.00002810 | $0.00004903 | $0.00002809 | $0.00004872 | $2.56 | $11,043,661 |
| 2020-04-19 | $0.00004876 | $0.00004883 | $0.000006725 | $0.000007933 | $154.20 | $1,798,237 |
| 2020-04-20 | $0.000007932 | $0.00004455 | $0.000007209 | $0.00004393 | $97.28 | $9,957,968 |
| 2020-04-21 | $0.00004402 | $0.00004511 | $0.00001791 | $0.00001884 | $326.44 | $4,271,169 |
| 2020-04-22 | $0.00001885 | $0.00007331 | $0.00001857 | $0.00007321 | $25.36 | $16,596,445 |
| 2020-04-23 | $0.00007327 | $0.00008757 | $0.00002940 | $0.00003011 | $77.04 | $6,824,834 |
| 2020-04-24 | $0.00003011 | $0.00003149 | $0.000009765 | $0.00001196 | $34.71 | $2,712,087 |
| 2020-04-25 | $0.00001196 | $0.00007180 | $0.00001194 | $0.00006284 | $12.49 | $14,244,373 |
| 2020-04-26 | $0.00006284 | $0.00008099 | $0.00005633 | $0.00007682 | $10.52 | $17,414,796 |
| 2020-04-27 | $0.00007677 | $0.0001107 | $0.00003528 | $0.00003619 | $26.54 | $8,205,255 |
| 2020-04-28 | $0.00003622 | $0.00004264 | $0.000009937 | $0.00001006 | $15.94 | $2,279,918 |
| 2020-04-29 | $0.00001005 | $0.00006756 | $0.000009417 | $0.00004602 | $23.38 | $10,434,034 |
| 2020-04-30 | $0.00004604 | $0.00004893 | $0.00001658 | $0.00002933 | $516.58 | $6,649,931 |