Market Cap:

MonaCoin MonaCoin (MONA)

0.473682 USD (-6.37%)
0.00013342 BTC (-4.47%)

Buy

Crypto-Backed Loan

Market Cap
30,438,236 USD
8,574 BTC
Volume (24h)
795,834 USD
224.17 BTC
Circulating Supply
64,258,775 MONA

Historical data for MonaCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 09, 2018 0.506929 0.516087 0.492795 0.499137 714,750 32,066,311
Dec 08, 2018 0.549936 0.554409 0.486319 0.513967 1,276,213 33,007,286
Dec 07, 2018 0.536560 0.562105 0.522937 0.546803 862,009 35,103,465
Dec 06, 2018 0.564157 0.608732 0.538798 0.538798 748,628 34,577,186
Dec 05, 2018 0.623489 0.630075 0.554269 0.561893 510,426 36,046,432
Dec 04, 2018 0.629964 0.654470 0.617698 0.621149 779,286 39,833,617
Dec 03, 2018 0.673421 0.677465 0.624182 0.630105 2,206,824 40,393,500
Dec 02, 2018 0.691053 0.708282 0.671947 0.672471 912,448 43,094,009
Dec 01, 2018 0.689027 0.708875 0.659693 0.693100 1,273,209 44,400,099
Nov 30, 2018 0.759735 0.768773 0.679867 0.687231 1,101,832 44,008,365
Nov 29, 2018 0.778333 0.783546 0.753817 0.757263 930,729 48,475,690
Nov 28, 2018 0.755503 0.792224 0.738945 0.777616 1,731,520 49,760,736
Nov 27, 2018 0.763090 0.763090 0.714513 0.752671 1,127,280 48,147,254
Nov 26, 2018 0.700263 0.891190 0.700263 0.766373 5,005,660 49,006,200
Nov 25, 2018 0.640132 0.733240 0.530004 0.704978 4,745,350 45,064,062
Nov 24, 2018 0.817696 0.836115 0.633106 0.640918 1,618,840 40,954,532
Nov 23, 2018 0.907515 0.915433 0.798719 0.811294 1,427,950 51,823,047
Nov 22, 2018 0.937562 0.937562 0.897569 0.915091 1,425,820 58,432,289
Nov 21, 2018 0.932241 0.963738 0.905600 0.933937 1,377,170 59,614,203
Nov 20, 2018 1.05 1.07 0.895081 0.929280 1,557,550 59,295,707
Nov 19, 2018 1.11 1.11 1.04 1.05 897,180 67,188,646
Nov 18, 2018 1.11 1.12 1.10 1.11 663,039 70,962,227
Nov 17, 2018 1.11 1.18 1.09 1.11 1,490,500 70,728,951
Nov 16, 2018 1.06 1.19 1.06 1.11 2,314,260 71,015,113
Nov 15, 2018 1.04 1.11 0.984710 1.05 1,238,760 67,097,360
Nov 14, 2018 1.15 1.16 0.984431 1.04 1,236,710 66,354,316
Nov 13, 2018 1.15 1.16 1.15 1.15 556,924 73,157,968
Nov 12, 2018 1.15 1.16 1.14 1.15 459,539 73,256,872
Nov 11, 2018 1.16 1.17 1.13 1.15 409,093 73,009,056
Nov 10, 2018 1.15 1.16 1.15 1.16 339,652 73,456,287
* Earliest data in range (UTC time)
** Latest data in range (UTC time)