Mon (MON) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Mon (MON) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Mon 的交易价格为 $0.02，24 小时波动区间为 $0.02–$0.02，成交量为 $10.31M。下表让您逐日追踪价格走势。
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$10.31M
Market Cap
$1.12M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -6.62% | $10.31M | — | — |
| Oct 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.58% | $602.1M | $11.53M | $269.04M |
| Oct 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -10.93% | $891.33M | $17.95M | $446.85M |
| Oct 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.05% | $380.8M | $8.15M | $196.37M |
| Oct 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.07% | $344.01M | $7.4M | $176.61M |
| Oct 26, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.25% | $528.19M | $11.43M | $267.17M |
| Oct 25, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.60% | $239.13M | $5.09M | $118.91M |
| Oct 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.03% | $388.77M | $8.22M | $198.24M |
| Oct 23, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.00% | $594.75M | $12.89M | $264.94M |
| Oct 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.62% | $399.25M | $8.51M | $180.83M |
| Oct 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.05% | $381.06M | $8.52M | $192.73M |
| Oct 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.65% | $618.07M | $13.24M | $312.98M |
| Oct 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.71% | $409.23M | $8.61M | $203.61M |
| Oct 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.22% | $972.23M | $19.98M | $447.46M |
| Oct 17, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.86% | $421.13M | $9.24M | $192.36M |
| Oct 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.39% | $459.12M | $10.58M | $211.58M |
| Oct 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.93% | $765.49M | $17.49M | $362.65M |
| Oct 14, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -1.11% | $545.63M | $13.22M | $258.48M |
| Oct 13, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +0.54% | $548.32M | $13.43M | $273.97M |
| Oct 12, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -11.91% | $820.01M | $21.12M | $367.51M |
| Oct 11, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +9.72% | $745.49M | $19.51M | $394.49M |
| Oct 10, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.03 | +2.95% | $312.12M | $7.76M | $157.27M |
| Oct 9, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +1.88% | $622.72M | $15.29M | $291.28M |
| Oct 8, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | -5.82% | $1.37B | $33.63M | $657.75M |
| Oct 7, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -10.39% | $1.39B | $36.97M | $639.15M |
| Oct 6, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -9.58% | $1.45B | $42.25M | $642.5M |
| Oct 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -5.65% | $1.11B | $35.38M | $515.02M |
| Oct 4, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | -1.77% | $912.17M | $31.07M | $433.35M |
| Oct 3, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +4.99% | $815.4M | $26.29M | $398.93M |
| Oct 2, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | -4.10% | $2.05B | $68.51M | $1.01B |
| Oct 1, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | +5.81% | $3.85B | $126.71M | $1.94B |
Mon Historical Data FAQ
Mon 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Mon 真实的每日交易历史。
MON 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 MON 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Mon 的 24 小时区间是多少？expand_more
过去 24 小时 Mon 在 $0.02–$0.02 之间交易，当前价格为 $0.02。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。