Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 06/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-06-01 | $0.09017 | $0.09085 | $0.07280 | $0.07370 | $0 | $79,205.55 |
| 2013-06-02 | $0.07370 | $0.07376 | $0.06558 | $0.07338 | $0 | $78,887.27 |
| 2013-06-03 | $0.07350 | $0.07588 | $0.03165 | $0.03300 | $0 | $35,600.77 |
| 2013-06-04 | $0.03260 | $0.03656 | $0.03221 | $0.03643 | $0 | $39,398.10 |
| 2013-06-05 | $0.03642 | $0.05375 | $0.03597 | $0.05364 | $0 | $58,153.62 |
| 2013-06-06 | $0.05375 | $0.05834 | $0.05347 | $0.05714 | $0 | $62,092.18 |
| 2013-06-07 | $0.05761 | $0.05948 | $0.05321 | $0.05575 | $0 | $60,720.74 |
| 2013-06-08 | $0.05550 | $0.05739 | $0.05365 | $0.05654 | $0 | $61,722.04 |
| 2013-06-09 | $0.05633 | $0.05691 | $0.04069 | $0.04110 | $0 | $44,972.33 |
| 2013-06-10 | $0.04128 | $0.04525 | $0.03905 | $0.04414 | $0 | $48,407.04 |
| 2013-06-11 | $0.04414 | $0.04822 | $0.04359 | $0.04694 | $0 | $51,599.41 |
| 2013-06-12 | $0.04698 | $0.04698 | $0.04486 | $0.04532 | $0 | $49,935.56 |
| 2013-06-13 | $0.04558 | $0.04622 | $0.04213 | $0.04358 | $0 | $48,123.92 |
| 2013-06-14 | $0.04356 | $0.04387 | $0.04107 | $0.04189 | $0 | $46,361.51 |
| 2013-06-15 | $0.04190 | $0.04345 | $0.04106 | $0.04140 | $0 | $45,889.74 |
| 2013-06-16 | $0.04132 | $0.04180 | $0.03380 | $0.03393 | $0 | $37,617.30 |
| 2013-06-17 | $0.03407 | $0.03468 | $0.02009 | $0.02034 | $0 | $22,655.60 |
| 2013-06-18 | $0.02039 | $0.02222 | $0.02021 | $0.02148 | $0 | $23,981.77 |
| 2013-06-19 | $0.02141 | $0.02148 | $0.01661 | $0.01700 | $0 | $19,017.18 |
| 2013-06-20 | $0.01700 | $0.01912 | $0.01689 | $0.01796 | $0 | $20,138.48 |
| 2013-06-21 | $0.01814 | $0.01874 | $0.01755 | $0.01785 | $0 | $20,066.96 |
| 2013-06-22 | $0.01785 | $0.02185 | $0.01771 | $0.02166 | $0 | $24,413.01 |
| 2013-06-23 | $0.02164 | $0.02176 | $0.02125 | $0.02153 | $0 | $24,316.40 |
| 2013-06-24 | $0.02159 | $0.02167 | $0.02021 | $0.02056 | $0 | $23,279.96 |
| 2013-06-25 | $0.02043 | $0.03016 | $0.02021 | $0.03014 | $0 | $34,216.44 |
| 2013-06-26 | $0.02996 | $0.03697 | $0.02984 | $0.03120 | $0 | $35,483.40 |
| 2013-06-27 | $0.03120 | $0.03120 | $0.03033 | $0.03043 | $0 | $34,688.82 |
| 2013-06-28 | $0.03052 | $0.03244 | $0.02902 | $0.03218 | $0 | $36,760.54 |
| 2013-06-29 | $0.03218 | $0.03400 | $0.03162 | $0.03258 | $0 | $37,306.50 |
| 2013-06-30 | $0.03259 | $0.03778 | $0.03232 | $0.03720 | $0 | $42,677.68 |