Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.4957 | $0.5113 | $0.4601 | $0.4665 | $14,658.80 | $757,264 |
| 2014-03-02 | $0.4689 | $0.4689 | $0.3349 | $0.3778 | $25,585.00 | $614,268 |
| 2014-03-03 | $0.3432 | $0.6309 | $0.3386 | $0.5046 | $94,050.20 | $821,903 |
| 2014-03-04 | $0.5050 | $0.5864 | $0.4470 | $0.4838 | $22,932.30 | $789,271 |
| 2014-03-05 | $0.4474 | $0.4798 | $0.4283 | $0.4430 | $8,548.74 | $723,929 |
| 2014-03-06 | $0.4469 | $0.4606 | $0.4275 | $0.4312 | $8,686.87 | $705,702 |
| 2014-03-07 | $0.4315 | $0.4756 | $0.4098 | $0.4260 | $8,280.05 | $698,383 |
| 2014-03-08 | $0.4259 | $0.4330 | $0.3929 | $0.4103 | $3,502.07 | $673,680 |
| 2014-03-09 | $0.4089 | $0.4283 | $0.3932 | $0.4068 | $3,970.40 | $668,982 |
| 2014-03-10 | $0.4111 | $0.4271 | $0.3656 | $0.3911 | $21,740.50 | $644,077 |
| 2014-03-11 | $0.3912 | $0.3921 | $0.2802 | $0.2853 | $33,254.10 | $470,584 |
| 2014-03-12 | $0.2829 | $0.4700 | $0.2828 | $0.3276 | $29,887.50 | $541,194 |
| 2014-03-13 | $0.3284 | $0.3476 | $0.3043 | $0.3133 | $404,733 | $518,440 |
| 2014-03-14 | $0.3134 | $0.3197 | $0.3009 | $0.3017 | $4,533.30 | $500,012 |
| 2014-03-15 | $0.3020 | $0.3113 | $0.2943 | $0.2988 | $4,227.57 | $495,998 |
| 2014-03-16 | $0.2990 | $0.3057 | $0.2738 | $0.2796 | $3,742.33 | $464,628 |
| 2014-03-17 | $0.2795 | $0.3081 | $0.2664 | $0.2772 | $6,629.30 | $461,410 |
| 2014-03-18 | $0.2770 | $0.3045 | $0.2705 | $0.2850 | $6,798.11 | $475,022 |
| 2014-03-19 | $0.2861 | $0.2873 | $0.2619 | $0.2620 | $3,183.19 | $437,224 |
| 2014-03-20 | $0.2620 | $0.2803 | $0.2408 | $0.2488 | $9,168.13 | $415,676 |
| 2014-03-21 | $0.2412 | $0.2599 | $0.2277 | $0.2422 | $5,685.49 | $405,298 |
| 2014-03-22 | $0.2421 | $0.2475 | $0.2287 | $0.2399 | $5,838.08 | $402,036 |
| 2014-03-23 | $0.2358 | $0.2410 | $0.2268 | $0.2279 | $2,251.31 | $382,396 |
| 2014-03-24 | $0.2284 | $0.2317 | $0.1946 | $0.2196 | $5,462.15 | $369,056 |
| 2014-03-25 | $0.2200 | $0.2345 | $0.2076 | $0.2298 | $5,143.47 | $386,776 |
| 2014-03-26 | $0.2204 | $0.2313 | $0.2167 | $0.2170 | $3,341.50 | $365,757 |
| 2014-03-27 | $0.2168 | $0.2192 | $0.1799 | $0.1865 | $6,439.05 | $314,581 |
| 2014-03-28 | $0.1888 | $0.3115 | $0.1817 | $0.1942 | $19,029.20 | $328,040 |
| 2014-03-29 | $0.2321 | $0.2322 | $0.1940 | $0.2028 | $3,099.41 | $342,918 |
| 2014-03-30 | $0.2033 | $0.2033 | $0.1753 | $0.1829 | $1,778.39 | $309,692 |
| 2014-03-31 | $0.1837 | $0.1932 | $0.1745 | $0.1815 | $1,609.11 | $307,696 |