Mooncoin Mooncoin

0.000321 USD (3.16%)
0.00000003 BTC (1.91%)

Market Cap

71,792,596 USD
6,348 BTC

Volume (24h)

184,491 USD
16.31 BTC

Circulating Supply

223,311,370,807 MOON

Historical data for Mooncoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 17, 2018 0.000226 0.000322 0.000195 0.000316 238,971 50,459,100
Jan 16, 2018 0.000336 0.000376 0.000212 0.000254 223,754 74,961,200
Jan 15, 2018 0.000409 0.000417 0.000289 0.000375 224,699 91,229,000
Jan 14, 2018 0.000548 0.000551 0.000326 0.000411 802,967 122,453,000
Jan 13, 2018 0.000540 0.000574 0.000441 0.000549 613,928 120,520,000
Jan 12, 2018 0.000518 0.001019 0.000430 0.000541 680,724 115,628,000
Jan 11, 2018 0.000594 0.000640 0.000428 0.000515 516,573 132,702,000
Jan 10, 2018 0.000606 0.000697 0.000484 0.000535 1,275,940 135,293,000
Jan 09, 2018 0.000613 0.000704 0.000479 0.000608 1,247,620 136,925,000
Jan 08, 2018 0.000803 0.000807 0.000483 0.000615 2,010,440 179,155,000
Jan 07, 2018 0.000961 0.000961 0.000599 0.000803 3,679,040 214,612,000
Jan 06, 2018 0.000618 0.001109 0.000537 0.000962 5,993,560 137,969,000
Jan 05, 2018 0.000456 0.000680 0.000417 0.000620 3,272,410 101,684,000
Jan 04, 2018 0.000439 0.000536 0.000343 0.000420 2,087,330 97,947,600
Jan 03, 2018 0.000268 0.000445 0.000268 0.000437 1,107,680 59,905,100
Jan 02, 2018 0.000566 0.000699 0.000280 0.000297 3,681,310 126,395,000
Jan 01, 2018 0.000263 0.000564 0.000259 0.000505 2,824,080 58,603,800
Dec 31, 2017 0.000161 0.000283 0.000147 0.000263 369,021 35,983,500
Dec 30, 2017 0.000252 0.000257 0.000130 0.000162 208,463 56,299,300
Dec 29, 2017 0.000263 0.000273 0.000151 0.000253 408,892 58,635,800
Dec 28, 2017 0.000145 0.000258 0.000135 0.000198 485,596 32,296,500
Dec 27, 2017 0.000128 0.000151 0.000125 0.000145 200,019 28,563,200
Dec 26, 2017 0.000131 0.000141 0.000124 0.000127 90,058 29,171,100
Dec 25, 2017 0.000119 0.000135 0.000118 0.000130 171,852 26,559,000
Dec 24, 2017 0.000109 0.000120 0.000092 0.000119 165,847 24,275,000
Dec 23, 2017 0.000080 0.000133 0.000079 0.000117 144,976 17,942,000
Dec 22, 2017 0.000085 0.000095 0.000062 0.000080 40,677 19,004,400
Dec 21, 2017 0.000093 0.000112 0.000078 0.000085 69,769 20,832,500
Dec 20, 2017 0.000094 0.000104 0.000083 0.000093 52,590 21,065,500
Dec 19, 2017 0.000116 0.000121 0.000086 0.000094 55,883 25,896,600