Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 09/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-09-01 | $0.06892 | $0.1071 | $0.06875 | $0.07071 | $0 | $91,338.44 |
| 2013-09-02 | $0.07085 | $0.1073 | $0.07051 | $0.08817 | $0 | $114,051 |
| 2013-09-03 | $0.07798 | $0.1024 | $0.07490 | $0.07662 | $0 | $99,246.48 |
| 2013-09-04 | $0.07648 | $0.08092 | $0.06811 | $0.06971 | $0 | $90,449.25 |
| 2013-09-05 | $0.06972 | $0.07850 | $0.06153 | $0.06448 | $0 | $83,778.30 |
| 2013-09-06 | $0.06451 | $0.08797 | $0.05398 | $0.05398 | $0 | $70,212.62 |
| 2013-09-07 | $0.05386 | $0.06902 | $0.05366 | $0.05625 | $0 | $73,280.87 |
| 2013-09-08 | $0.05624 | $0.06929 | $0.05434 | $0.05475 | $0 | $71,430.79 |
| 2013-09-09 | $0.05484 | $0.05821 | $0.05043 | $0.05733 | $0 | $74,924.68 |
| 2013-09-10 | $0.05740 | $0.06951 | $0.05351 | $0.05351 | $0 | $70,052.45 |
| 2013-09-11 | $0.05350 | $0.08209 | $0.05348 | $0.06020 | $0 | $78,908.66 |
| 2013-09-12 | $0.06033 | $0.06773 | $0.05633 | $0.05658 | $0 | $74,297.94 |
| 2013-09-13 | $0.05645 | $0.08110 | $0.05622 | $0.06479 | $0 | $85,206.98 |
| 2013-09-14 | $0.06077 | $0.06579 | $0.05679 | $0.05686 | $0 | $74,881.39 |
| 2013-09-15 | $0.05694 | $0.06398 | $0.05691 | $0.05919 | $0 | $78,093.91 |
| 2013-09-16 | $0.05941 | $0.06466 | $0.05478 | $0.05516 | $0 | $72,892.09 |
| 2013-09-17 | $0.05511 | $0.05682 | $0.04458 | $0.05266 | $0 | $69,671.67 |
| 2013-09-18 | $0.05268 | $0.06634 | $0.05055 | $0.05063 | $0 | $67,076.74 |
| 2013-09-19 | $0.05059 | $0.05931 | $0.04946 | $0.05886 | $0 | $78,122.06 |
| 2013-09-20 | $0.05888 | $0.06408 | $0.04936 | $0.05082 | $0 | $67,538.94 |
| 2013-09-21 | $0.05079 | $0.05601 | $0.04440 | $0.05097 | $0 | $67,808.94 |
| 2013-09-22 | $0.05115 | $0.05914 | $0.04990 | $0.05552 | $0 | $73,863.24 |
| 2013-09-23 | $0.05546 | $0.06726 | $0.05117 | $0.05164 | $0 | $68,700.41 |
| 2013-09-24 | $0.05168 | $0.09554 | $0.05161 | $0.09544 | $0 | $126,965 |
| 2013-09-25 | $0.09554 | $0.1017 | $0.08560 | $0.09988 | $0 | $132,880 |
| 2013-09-26 | $0.09680 | $0.3163 | $0.09680 | $0.1784 | $0 | $237,400 |
| 2013-09-27 | $0.1756 | $0.2270 | $0.1042 | $0.1152 | $0 | $154,531 |
| 2013-09-28 | $0.1152 | $0.1873 | $0.1147 | $0.1351 | $0 | $181,360 |
| 2013-09-29 | $0.1352 | $0.1766 | $0.1350 | $0.1483 | $0 | $199,410 |
| 2013-09-30 | $0.1632 | $0.1817 | $0.1519 | $0.1569 | $0 | $211,387 |