Mooncoin Mooncoin

0.000076 USD (6.44%)
0.00000001 BTC (6.34%)

Market Cap

17,093,396 USD
2,259 BTC

Volume (24h)

13,935 USD
1.84 BTC

Circulating Supply

224,168,925,919 MOON

Historical data for Mooncoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 23, 2018 0.000080 0.000086 0.000068 0.000071 20,716 18,012,500
May 22, 2018 0.000083 0.000083 0.000077 0.000080 30,841 18,676,700
May 21, 2018 0.000085 0.000086 0.000081 0.000083 42,970 19,121,800
May 20, 2018 0.000082 0.000144 0.000081 0.000084 97,256 18,436,000
May 19, 2018 0.000075 0.000083 0.000068 0.000082 35,252 16,905,400
May 18, 2018 0.000079 0.000083 0.000065 0.000078 16,709 17,605,500
May 17, 2018 0.000080 0.000084 0.000078 0.000079 19,003 17,907,700
May 16, 2018 0.000079 0.000084 0.000073 0.000080 7,390 17,718,000
May 15, 2018 0.000086 0.000087 0.000079 0.000079 9,502 19,200,600
May 14, 2018 0.000086 0.000087 0.000081 0.000086 6,414 19,342,500
May 13, 2018 0.000085 0.000087 0.000081 0.000087 12,795 19,014,800
May 12, 2018 0.000084 0.000129 0.000081 0.000084 17,871 18,878,100
May 11, 2018 0.000093 0.000153 0.000083 0.000084 16,078 20,807,200
May 10, 2018 0.000095 0.000152 0.000090 0.000093 30,265 21,345,500
May 09, 2018 0.000091 0.000135 0.000087 0.000095 13,957 20,502,600
May 08, 2018 0.000094 0.000168 0.000091 0.000092 36,478 20,989,900
May 07, 2018 0.000097 0.000162 0.000091 0.000093 33,818 21,690,500
May 06, 2018 0.000099 0.000187 0.000094 0.000097 17,955 22,113,100
May 05, 2018 0.000102 0.000186 0.000097 0.000099 141,823 22,942,200
May 04, 2018 0.000107 0.000139 0.000095 0.000102 18,215 24,036,500
May 03, 2018 0.000155 0.000168 0.000092 0.000142 44,606 34,797,800
May 02, 2018 0.000069 0.000158 0.000066 0.000155 120,273 15,350,200
May 01, 2018 0.000067 0.000072 0.000064 0.000069 11,237 15,006,600
Apr 30, 2018 0.000083 0.000088 0.000066 0.000067 11,175 18,665,600
Apr 29, 2018 0.000060 0.000083 0.000054 0.000083 29,442 13,515,700
Apr 28, 2018 0.000057 0.000063 0.000055 0.000061 6,814 12,744,800
Apr 27, 2018 0.000065 0.000065 0.000054 0.000057 8,292 14,473,600
Apr 26, 2018 0.000056 0.000067 0.000052 0.000065 14,567 12,648,000
Apr 25, 2018 0.000050 0.000059 0.000044 0.000053 37,927 11,091,700
Apr 24, 2018 0.000046 0.000051 0.000043 0.000047 38,697 10,219,200