MonaCoin (MONA) historical data and Live price

monacoin

MonaCoin

MONA
$ 1.35 + 1.006 % 0.00009804 BTC
MARKET CAP
88.442 M
24H VOLUME
1.778 M
CIRC.SUPPLY
65.73 M
MAX SUPPLY
Rank99
1H -0.44 %
24H 1.01 %
7D 6.91 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/201.3251.3531.3121.3391,807,740.58188,015,542.433
10/26/201.3781.3861.3161.3252,365,355.15987,099,028.766
10/25/201.381.4281.3571.3784,007,353.25390,593,827.994
10/24/201.3351.391.3321.382,346,529.64890,676,687.876
10/23/201.3281.3521.3081.3352,031,294.12387,733,697.105
10/22/201.2881.3621.2811.3343,307,055.09287,663,660.24
10/21/201.261.3111.2541.2912,091,412.55684,838,854.043
10/20/201.2881.3041.2461.261,920,465.50982,843,351.434
10/19/201.2471.2731.2271.2691,309,355.4183,412,028.11
10/18/201.2281.2471.2271.247489,486.34581,934,960.123
10/17/201.2241.2391.2181.228415,675.92880,746,746.552
10/16/201.2411.2451.211.2231,117,365.7580,366,914.761
10/15/201.2541.2551.2261.241815,013.5981,577,085.165
10/14/201.2621.2661.2381.2541,010,643.61582,443,844.744
10/13/201.241.271.2261.2651,173,605.3383,173,214.394
10/12/201.2461.2511.2241.241,035,546.61481,477,068.477
10/11/201.2421.2511.2391.246865,461.75181,909,768.886
10/10/201.2431.2721.2421.2451,712,353.39181,841,187.883
10/9/201.2341.2621.2281.2491,083,221.40582,091,988.244
10/8/201.2251.2461.2081.234924,904.44381,114,452.989
10/7/201.2251.2281.2121.225790,030.08380,505,996.416
10/6/201.261.261.2061.2251,592,974.40480,538,855.133
10/5/201.2591.2661.2391.261,429,562.46182,828,885.374
10/4/201.2261.2761.221.2592,147,010.02882,736,808.211
10/3/201.2041.2311.21.226778,313.7880,565,265.062
10/2/201.2251.2251.1891.2041,188,952.97579,160,249.168
10/1/201.2451.2571.2061.2251,289,573.73880,546,340.343
9/29/201.2711.2741.2251.2471,348,805.61181,989,721.22
9/28/201.2631.2961.2571.2751,082,624.71983,816,698.831
9/27/201.2561.2771.231.2631,750,169.51883,011,683.111
9/26/201.2111.2731.2111.2562,448,328.32682,548,223.535
9/25/201.2061.2291.1791.2091,956,489.38979,494,330.632
9/24/201.1791.2081.1681.2062,531,597.74279,256,475.449
9/23/201.2771.2791.1791.1791,326,424.177,524,098.823
9/22/201.2391.2921.2271.2771,169,862.32683,935,658.082
9/21/201.3011.3731.2151.2385,028,822.45981,398,738.64
9/20/201.311.3281.2871.3012,078,683.94685,490,526.428
9/19/201.3061.311.2631.31914,400.42386,093,543.628
9/18/201.2861.3151.2531.3051,608,541.68585,784,917.781
9/17/201.3251.3371.2471.2863,000,577.52684,500,181.779
9/16/201.3641.3651.311.3222,827,157.46986,874,441.098
9/15/201.3771.4031.3531.3641,941,758.56589,664,347.854
9/14/201.3591.3881.3361.3771,585,424.59390,517,235.048
9/13/201.3891.4041.3151.3634,216,220.22289,598,604.27
9/12/201.3441.4361.3361.3895,439,693.48891,271,805.159
9/11/201.3911.3911.2941.3454,110,858.76888,384,361.352
9/10/201.4051.421.3791.3912,521,890.50891,423,366.176
9/9/201.4641.4751.3581.4055,816,302.52192,362,393.083
9/8/201.5491.581.4491.4654,343,644.89196,262,245.974
9/7/201.5571.5911.4671.5494,341,741.927101,796,385.909
9/6/201.4921.5691.4461.564,719,776.308102,534,486.613
9/5/201.5961.6081.4721.4924,994,219.10198,087,087.303
9/4/201.4731.6841.4581.59411,517,915.628104,784,019.252
9/3/201.6651.6771.4391.4779,076,891.66297,073,848.844
9/2/201.7071.8391.6191.66515,595,960.042109,409,942.537
9/1/201.7111.7431.6951.7074,615,723112,173,028.583
8/31/201.7491.7581.7111.7112,542,223.009112,457,821.06
8/30/201.7551.7691.7251.754,094,816.872114,994,821.839
8/29/201.7571.7811.7381.7542,513,485.676115,296,296.116
8/28/201.731.7681.7081.7573,410,661.148115,514,347.44
8/27/201.8361.841.6711.7319,784,615.222113,762,732.849
8/26/201.8771.8811.7991.845,087,625.935120,922,822.151
8/25/201.9121.9161.8481.8774,126,694.995123,403,505.935
8/24/201.8891.9141.8771.9123,000,903.263125,701,232.757
8/23/201.9111.9141.8761.8892,738,648.405124,137,844.629
8/22/201.8891.9181.8521.9113,520,252.551125,627,880.794
8/21/201.921.9611.881.8895,433,882.826124,142,148.957
8/20/201.9121.9271.8931.921,895,428.435126,213,781.878
8/19/201.9331.9481.8871.9123,340,694.765125,665,260.599
8/18/201.9631.9811.9181.9335,324,510.373127,063,962.234
8/17/201.9221.991.9171.9635,960,499.067129,018,246.278
8/16/201.9331.9441.8931.9223,654,489.232126,345,609.472
8/15/201.9431.9621.9111.9334,518,875.615127,047,698.617
8/14/201.8951.9431.8711.9436,906,819.98127,695,444.135
8/13/201.8741.8991.8371.8984,061,433.131124,783,658.632
8/12/201.8781.8911.8351.8743,916,927.445123,184,328.928
8/11/201.9421.9561.861.8795,297,818.96123,508,443.867
8/10/201.9291.9661.9061.9423,784,422.265127,633,041.187
8/9/201.9241.9791.9051.9285,731,236.129126,744,395.105
8/8/201.9281.9431.8951.9272,962,614.557126,644,258.564
8/7/201.9651.9891.8711.9225,207,366.558126,356,015.816
8/6/201.9932.011.9481.9655,426,327.806129,177,683.816
8/5/201.8832.0341.8461.99311,274,537.02131,029,340.257
8/4/201.9221.9681.8561.8856,404,744.42123,877,236.815
8/3/201.9151.9791.8651.9227,477,769.591126,330,121.515
8/2/202.1262.1531.831.91521,256,549.762125,891,558.885
8/1/202.0262.1272.0162.12714,429,279.36139,821,182.086
7/31/202.0262.0441.9992.0266,406,983.688133,162,098.594
7/30/202.0492.0521.9852.0266,732,792.065133,164,085.373
7/29/201.9872.0711.9672.0498,466,140.76134,678,463.912