Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.03190 | $0.03657 | $0.03121 | $0.03151 | $0 | $38,695.71 |
| 2013-08-02 | $0.03177 | $0.05616 | $0.03138 | $0.04389 | $0 | $54,004.65 |
| 2013-08-03 | $0.04389 | $0.05034 | $0.03713 | $0.03744 | $0 | $46,164.63 |
| 2013-08-04 | $0.03778 | $0.1982 | $0.03727 | $0.07360 | $0 | $90,902.17 |
| 2013-08-05 | $0.07358 | $0.1184 | $0.05804 | $0.08498 | $0 | $105,172 |
| 2013-08-06 | $0.08538 | $0.1207 | $0.06575 | $0.08330 | $0 | $103,308 |
| 2013-08-07 | $0.08330 | $0.1169 | $0.08237 | $0.1059 | $0 | $131,615 |
| 2013-08-08 | $0.1059 | $0.1271 | $0.09285 | $0.1071 | $0 | $133,400 |
| 2013-08-09 | $0.1072 | $0.1266 | $0.09608 | $0.1031 | $0 | $128,612 |
| 2013-08-10 | $0.1031 | $0.1041 | $0.06156 | $0.08693 | $0 | $108,653 |
| 2013-08-11 | $0.08693 | $0.09834 | $0.06598 | $0.07005 | $0 | $87,569.47 |
| 2013-08-12 | $0.07005 | $0.08896 | $0.06966 | $0.07364 | $0 | $92,226.17 |
| 2013-08-13 | $0.07160 | $0.08293 | $0.06594 | $0.07085 | $0 | $88,927.47 |
| 2013-08-14 | $0.07121 | $0.08109 | $0.07033 | $0.07305 | $0 | $91,800.59 |
| 2013-08-15 | $0.07305 | $0.1011 | $0.07031 | $0.07106 | $0 | $89,420.70 |
| 2013-08-16 | $0.07107 | $0.08144 | $0.07017 | $0.08044 | $0 | $101,328 |
| 2013-08-17 | $0.08044 | $0.08164 | $0.07018 | $0.07945 | $0 | $100,192 |
| 2013-08-18 | $0.07893 | $0.08028 | $0.07329 | $0.07378 | $0 | $93,107.64 |
| 2013-08-19 | $0.07370 | $0.08260 | $0.05921 | $0.05968 | $0 | $75,375.11 |
| 2013-08-20 | $0.05968 | $0.06274 | $0.04317 | $0.04375 | $0 | $55,336.05 |
| 2013-08-21 | $0.04376 | $0.04996 | $0.04376 | $0.04932 | $0 | $62,471.44 |
| 2013-08-22 | $0.04932 | $0.04938 | $0.04360 | $0.04846 | $0 | $61,488.66 |
| 2013-08-23 | $0.04880 | $0.04880 | $0.04266 | $0.04408 | $0 | $56,048.48 |
| 2013-08-24 | $0.04409 | $0.04427 | $0.04249 | $0.04322 | $0 | $55,060.93 |
| 2013-08-25 | $0.04306 | $0.04428 | $0.04290 | $0.04396 | $0 | $56,127.31 |
| 2013-08-26 | $0.04396 | $0.04910 | $0.03742 | $0.03746 | $0 | $47,916.33 |
| 2013-08-27 | $0.03746 | $0.05089 | $0.03746 | $0.04428 | $0 | $56,735.64 |
| 2013-08-28 | $0.04427 | $0.04456 | $0.04292 | $0.04292 | $0 | $55,079.74 |
| 2013-08-29 | $0.04292 | $0.04756 | $0.03813 | $0.04162 | $0 | $53,516.45 |
| 2013-08-30 | $0.04160 | $0.1231 | $0.04145 | $0.09344 | $0 | $120,349 |
| 2013-08-31 | $0.09316 | $0.1100 | $0.06903 | $0.06903 | $0 | $89,052.38 |