Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 05/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-05-03 | $0.09901 | $0.1466 | $0.09620 | $0.1466 | $0 | $149,530 |
| 2013-05-04 | $0.1471 | $0.3038 | $0.1388 | $0.2927 | $0 | $299,107 |
| 2013-05-05 | $0.2938 | $0.3077 | $0.1071 | $0.1159 | $0 | $118,657 |
| 2013-05-06 | $0.1160 | $0.2281 | $0.1154 | $0.2111 | $0 | $216,880 |
| 2013-05-07 | $0.2110 | $0.2566 | $0.1856 | $0.2119 | $0 | $218,273 |
| 2013-05-08 | $0.2082 | $0.2312 | $0.2082 | $0.2271 | $0 | $234,628 |
| 2013-05-09 | $0.2264 | $0.2269 | $0.2185 | $0.2254 | $0 | $233,395 |
| 2013-05-10 | $0.2256 | $0.2362 | $0.1989 | $0.1992 | $0 | $206,848 |
| 2013-05-11 | $0.2001 | $0.2198 | $0.1938 | $0.2190 | $0 | $228,050 |
| 2013-05-12 | $0.2197 | $0.2396 | $0.2175 | $0.2370 | $0 | $247,204 |
| 2013-05-13 | $0.2366 | $0.2481 | $0.2360 | $0.2478 | $0 | $259,210 |
| 2013-05-14 | $0.2478 | $0.2873 | $0.2457 | $0.2743 | $0 | $287,694 |
| 2013-05-15 | $0.2740 | $0.3090 | $0.2546 | $0.3084 | $0 | $324,275 |
| 2013-05-16 | $0.3084 | $0.3177 | $0.2876 | $0.2993 | $0 | $315,545 |
| 2013-05-17 | $0.2979 | $0.3272 | $0.2938 | $0.3144 | $0 | $332,210 |
| 2013-05-18 | $0.3157 | $0.3182 | $0.2207 | $0.2223 | $0 | $235,338 |
| 2013-05-19 | $0.2218 | $0.2232 | $0.1913 | $0.1952 | $0 | $207,096 |
| 2013-05-20 | $0.1960 | $0.2003 | $0.1888 | $0.1901 | $0 | $202,107 |
| 2013-05-21 | $0.1901 | $0.1916 | $0.1722 | $0.1733 | $0 | $184,641 |
| 2013-05-22 | $0.1733 | $0.1897 | $0.1720 | $0.1895 | $0 | $202,113 |
| 2013-05-23 | $0.1894 | $0.2028 | $0.1614 | $0.1633 | $0 | $174,507 |
| 2013-05-24 | $0.1628 | $0.1634 | $0.06985 | $0.07326 | $0 | $78,303.70 |
| 2013-05-25 | $0.07321 | $0.1095 | $0.07195 | $0.1095 | $0 | $117,114 |
| 2013-05-26 | $0.1095 | $0.1360 | $0.1084 | $0.1218 | $0 | $130,393 |
| 2013-05-27 | $0.1218 | $0.1236 | $0.1138 | $0.1184 | $0 | $126,797 |
| 2013-05-28 | $0.1184 | $0.1209 | $0.1148 | $0.1174 | $0 | $125,816 |
| 2013-05-29 | $0.1174 | $0.1241 | $0.1162 | $0.1238 | $0 | $132,754 |
| 2013-05-30 | $0.1238 | $0.1238 | $0.1143 | $0.1159 | $0 | $124,481 |
| 2013-05-31 | $0.1159 | $0.1188 | $0.08953 | $0.09030 | $0 | $97,015.44 |