Monetha Monetha

0.187672 USD (0.26%)
0.00001715 BTC (-2.05%)
0.00019984 ETH (0.33%)

Market Cap

40,728,158 USD
3,721 BTC
43,369 ETH

Volume (24h)

690,632 USD
63.10 BTC
735.41 ETH

Circulating Supply

217,017,764 MTH

Total Supply

402,400,000 MTH

Historical data for Monetha

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 18, 2018 0.198829 0.200976 0.176566 0.179003 1,820,700 43,149,500
Feb 17, 2018 0.178196 0.203826 0.175840 0.197945 2,075,470 38,671,700
Feb 16, 2018 0.179940 0.184996 0.166981 0.178202 748,899 39,050,300
Feb 15, 2018 0.171528 0.182283 0.165776 0.178500 1,236,690 37,217,100
Feb 14, 2018 0.150259 0.173612 0.150259 0.170997 1,276,570 32,602,300
Feb 13, 2018 0.161862 0.162653 0.142569 0.151501 1,471,370 35,119,700
Feb 12, 2018 0.136284 0.172144 0.136284 0.158560 1,541,570 29,570,100
Feb 11, 2018 0.150196 0.150196 0.128807 0.134489 579,843 32,588,500
Feb 10, 2018 0.155141 0.173771 0.144449 0.150460 1,243,920 33,661,500
Feb 09, 2018 0.149295 0.158338 0.141343 0.155059 79,200 32,393,000
Feb 08, 2018 0.135860 0.155068 0.135860 0.148896 767,805 29,478,100
Feb 07, 2018 0.142570 0.161286 0.126432 0.136880 809,184 30,932,600
Feb 06, 2018 0.114907 0.145366 0.092403 0.144915 1,383,490 24,930,600
Feb 05, 2018 0.154583 0.164118 0.104151 0.114195 1,169,510 33,539,000
Feb 04, 2018 0.184801 0.189930 0.148235 0.156152 678,804 40,095,200
Feb 03, 2018 0.173368 0.195154 0.158582 0.184353 1,352,610 37,614,600
Feb 02, 2018 0.184381 0.184439 0.124992 0.171909 1,523,870 40,004,000
Feb 01, 2018 0.228816 0.235297 0.165643 0.186219 1,570,430 49,644,800
Jan 31, 2018 0.224533 0.232739 0.208395 0.228365 1,442,050 48,715,500
Jan 30, 2018 0.276281 0.278103 0.214908 0.225779 2,914,550 59,943,100
Jan 29, 2018 0.367902 0.376558 0.268604 0.275056 19,866,000 79,821,500
Jan 28, 2018 0.245940 0.390948 0.242063 0.353418 33,190,200 53,360,100
Jan 27, 2018 0.238072 0.258112 0.227838 0.245183 1,871,430 51,653,200
Jan 26, 2018 0.251270 0.275278 0.212373 0.238040 2,579,880 54,516,500
Jan 25, 2018 0.242896 0.257068 0.238118 0.251979 1,940,800 52,699,700
Jan 24, 2018 0.246443 0.252374 0.237191 0.239919 1,485,520 53,469,200
Jan 23, 2018 0.249118 0.264214 0.213931 0.249143 1,606,260 54,049,700
Jan 22, 2018 0.276958 0.301043 0.226610 0.250392 2,322,860 60,089,900
Jan 21, 2018 0.346816 0.346816 0.258331 0.274462 2,510,620 75,246,500
Jan 20, 2018 0.316155 0.358455 0.316155 0.345460 4,431,810 68,594,300