Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.1052 | $0.1052 | $0.09223 | $0.09615 | $137.95 | $165,504 |
| 2014-05-02 | $0.09606 | $0.09860 | $0.04989 | $0.07848 | $4,918.95 | $135,092 |
| 2014-05-03 | $0.07848 | $0.09624 | $0.07772 | $0.09323 | $1,064.63 | $160,479 |
| 2014-05-04 | $0.09339 | $0.09628 | $0.08094 | $0.08452 | $568.49 | $145,492 |
| 2014-05-05 | $0.08421 | $0.1372 | $0.04385 | $0.09881 | $18,284.80 | $170,082 |
| 2014-05-06 | $0.09878 | $0.1270 | $0.08146 | $0.08403 | $670.11 | $144,641 |
| 2014-05-07 | $0.08410 | $0.1562 | $0.08407 | $0.1317 | $4,162.15 | $226,635 |
| 2014-05-08 | $0.1316 | $0.1501 | $0.1197 | $0.1232 | $2,026.51 | $212,069 |
| 2014-05-09 | $0.1229 | $0.1345 | $0.1113 | $0.1313 | $1,133.80 | $225,996 |
| 2014-05-10 | $0.1234 | $0.1300 | $0.1125 | $0.1156 | $315.77 | $199,064 |
| 2014-05-11 | $0.1155 | $0.1181 | $0.09690 | $0.09753 | $182.07 | $167,882 |
| 2014-05-12 | $0.09740 | $0.1024 | $0.09128 | $0.09739 | $277.31 | $167,644 |
| 2014-05-13 | $0.09741 | $0.1030 | $0.08759 | $0.08813 | $203.87 | $151,710 |
| 2014-05-14 | $0.08812 | $0.09717 | $0.08040 | $0.08067 | $171.35 | $138,868 |
| 2014-05-15 | $0.08070 | $0.09396 | $0.08065 | $0.08945 | $447.25 | $153,975 |
| 2014-05-16 | $0.08588 | $0.08996 | $0.07958 | $0.08073 | $694.64 | $138,959 |
| 2014-05-17 | $0.08074 | $0.08860 | $0.07729 | $0.08015 | $150.68 | $137,969 |
| 2014-05-18 | $0.08012 | $0.1142 | $0.08011 | $0.08613 | $339.55 | $148,258 |
| 2014-05-19 | $0.08609 | $0.08671 | $0.07665 | $0.07719 | $141.64 | $132,877 |
| 2014-05-20 | $0.07722 | $0.09281 | $0.07720 | $0.08389 | $168.69 | $144,411 |
| 2014-05-21 | $0.08391 | $0.09192 | $0.08369 | $0.09023 | $211.29 | $155,317 |
| 2014-05-22 | $0.09028 | $0.1375 | $0.08921 | $0.09000 | $311.38 | $154,925 |
| 2014-05-23 | $0.09020 | $0.1198 | $0.08156 | $0.09079 | $765.41 | $156,282 |
| 2014-05-24 | $0.09093 | $0.09367 | $0.08475 | $0.08591 | $225.16 | $147,885 |
| 2014-05-25 | $0.08593 | $0.09371 | $0.07914 | $0.07997 | $199.77 | $137,658 |
| 2014-05-26 | $0.07996 | $0.09985 | $0.07910 | $0.09317 | $759.69 | $160,381 |
| 2014-05-27 | $0.09304 | $0.09492 | $0.06720 | $0.07203 | $571.24 | $123,996 |
| 2014-05-28 | $0.07173 | $0.1255 | $0.07034 | $0.1206 | $2,226.91 | $207,631 |
| 2014-05-29 | $0.1259 | $0.1259 | $0.09193 | $0.09208 | $152.30 | $158,501 |
| 2014-05-30 | $0.09208 | $0.1011 | $0.06574 | $0.07084 | $4,497.93 | $121,933 |
| 2014-05-31 | $0.07088 | $0.07416 | $0.06841 | $0.07280 | $1,415.77 | $125,314 |