Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.1815 | $0.1954 | $0.1810 | $0.1901 | $1,012.07 | $322,538 |
| 2014-04-02 | $0.1904 | $0.1922 | $0.1675 | $0.1747 | $2,034.75 | $296,844 |
| 2014-04-03 | $0.1744 | $0.1768 | $0.1609 | $0.1737 | $1,721.58 | $295,515 |
| 2014-04-04 | $0.1692 | $0.1742 | $0.1611 | $0.1656 | $601.76 | $282,134 |
| 2014-04-05 | $0.1653 | $0.1714 | $0.1647 | $0.1680 | $358.16 | $286,559 |
| 2014-04-06 | $0.1685 | $0.1785 | $0.1606 | $0.1738 | $2,207.25 | $296,806 |
| 2014-04-07 | $0.1742 | $0.1805 | $0.1603 | $0.1798 | $746.51 | $307,286 |
| 2014-04-08 | $0.1790 | $0.1790 | $0.1608 | $0.1659 | $943.15 | $283,914 |
| 2014-04-09 | $0.1659 | $0.1682 | $0.1549 | $0.1568 | $290.67 | $268,664 |
| 2014-04-10 | $0.1566 | $0.1581 | $0.1220 | $0.1242 | $742.48 | $212,960 |
| 2014-04-11 | $0.1271 | $0.1523 | $0.1204 | $0.1497 | $1,170.12 | $257,056 |
| 2014-04-12 | $0.1451 | $0.1501 | $0.1373 | $0.1373 | $201.17 | $236,044 |
| 2014-04-13 | $0.1374 | $0.1568 | $0.1374 | $0.1456 | $2,876.66 | $250,708 |
| 2014-04-14 | $0.1459 | $0.1644 | $0.1424 | $0.1518 | $1,380.99 | $261,334 |
| 2014-04-15 | $0.1517 | $0.1600 | $0.1416 | $0.1503 | $8,229.25 | $258,672 |
| 2014-04-16 | $0.1522 | $0.1587 | $0.1381 | $0.1561 | $4,721.52 | $268,689 |
| 2014-04-17 | $0.1566 | $0.1828 | $0.1453 | $0.1512 | $1,781.31 | $260,192 |
| 2014-04-18 | $0.1511 | $0.1559 | $0.1428 | $0.1442 | $927.20 | $248,200 |
| 2014-04-19 | $0.1442 | $0.1513 | $0.1366 | $0.1415 | $1,118.55 | $243,521 |
| 2014-04-20 | $0.1415 | $0.1464 | $0.1354 | $0.1443 | $845.12 | $248,396 |
| 2014-04-21 | $0.1442 | $0.1482 | $0.1285 | $0.1290 | $1,320.28 | $221,999 |
| 2014-04-22 | $0.1289 | $0.1363 | $0.1259 | $0.1325 | $775.77 | $228,105 |
| 2014-04-23 | $0.1326 | $0.1327 | $0.1148 | $0.1155 | $525.99 | $198,859 |
| 2014-04-24 | $0.1154 | $0.1262 | $0.09930 | $0.1226 | $1,015.51 | $211,039 |
| 2014-04-25 | $0.1201 | $0.1250 | $0.1018 | $0.1026 | $704.47 | $176,617 |
| 2014-04-26 | $0.1027 | $0.1192 | $0.1004 | $0.1047 | $659.41 | $180,277 |
| 2014-04-27 | $0.1044 | $0.1150 | $0.09518 | $0.09968 | $148.16 | $171,585 |
| 2014-04-28 | $0.09838 | $0.1035 | $0.08767 | $0.09251 | $621.70 | $159,242 |
| 2014-04-29 | $0.08936 | $0.1036 | $0.08838 | $0.09551 | $695.84 | $164,402 |
| 2014-04-30 | $0.09544 | $0.1035 | $0.09271 | $0.1030 | $447.64 | $177,227 |