Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.07280 | $0.07779 | $0.06875 | $0.06887 | $2,090.80 | $118,547 |
| 2014-06-02 | $0.06881 | $0.07994 | $0.05094 | $0.05955 | $284.15 | $102,514 |
| 2014-06-03 | $0.05955 | $0.06930 | $0.05358 | $0.06434 | $100.37 | $110,747 |
| 2014-06-04 | $0.06426 | $0.1729 | $0.06023 | $0.1162 | $11,998.10 | $200,042 |
| 2014-06-05 | $0.1127 | $0.1407 | $0.1120 | $0.1187 | $1,318.52 | $204,266 |
| 2014-06-06 | $0.1149 | $0.3210 | $0.1140 | $0.2362 | $47,435.60 | $406,536 |
| 2014-06-07 | $0.2361 | $0.2412 | $0.1608 | $0.1681 | $1,964.91 | $289,366 |
| 2014-06-08 | $0.1667 | $0.1907 | $0.1601 | $0.1642 | $1,662.02 | $282,570 |
| 2014-06-09 | $0.1640 | $0.1771 | $0.1535 | $0.1539 | $927.93 | $264,911 |
| 2014-06-10 | $0.1495 | $0.1631 | $0.1306 | $0.1328 | $1,552.45 | $228,645 |
| 2014-06-11 | $0.1328 | $0.1622 | $0.1191 | $0.1191 | $84.06 | $205,006 |
| 2014-06-12 | $0.1192 | $0.1292 | $0.08667 | $0.09519 | $115.04 | $163,848 |
| 2014-06-13 | $0.09498 | $0.1736 | $0.09498 | $0.1141 | $1,495.93 | $196,358 |
| 2014-06-14 | $0.1142 | $0.1376 | $0.09622 | $0.1031 | $127.39 | $177,420 |
| 2014-06-15 | $0.1028 | $0.1186 | $0.09884 | $0.1074 | $94.23 | $184,806 |
| 2014-06-16 | $0.1076 | $0.1208 | $0.09537 | $0.1019 | $135.33 | $175,392 |
| 2014-06-17 | $0.1018 | $0.1035 | $0.09852 | $0.1035 | $98.61 | $178,122 |
| 2014-06-18 | $0.1033 | $0.1043 | $0.09748 | $0.1018 | $75.53 | $175,216 |
| 2014-06-19 | $0.1018 | $0.1033 | $0.09656 | $0.09696 | $83.55 | $166,910 |
| 2014-06-20 | $0.09677 | $0.09822 | $0.08988 | $0.09294 | $690.17 | $159,979 |
| 2014-06-21 | $0.09287 | $0.09569 | $0.08875 | $0.08925 | $127.96 | $153,628 |
| 2014-06-22 | $0.08939 | $0.09072 | $0.07831 | $0.08094 | $191.55 | $139,325 |
| 2014-06-23 | $0.08090 | $0.08104 | $0.07623 | $0.07860 | $233.86 | $135,300 |
| 2014-06-24 | $0.07036 | $0.07530 | $0.07034 | $0.07285 | $70.81 | $125,405 |
| 2014-06-25 | $0.07278 | $0.07614 | $0.06131 | $0.06692 | $222.91 | $115,197 |
| 2014-06-26 | $0.06683 | $0.08627 | $0.06666 | $0.07187 | $84.34 | $123,712 |
| 2014-06-27 | $0.07191 | $0.07302 | $0.07040 | $0.07253 | $62.06 | $124,842 |
| 2014-06-28 | $0.07223 | $0.07332 | $0.07044 | $0.07051 | $190.57 | $121,371 |
| 2014-06-29 | $0.07040 | $0.07249 | $0.07040 | $0.07234 | $309.15 | $124,523 |
| 2014-06-30 | $0.07238 | $0.07952 | $0.07210 | $0.07682 | $187.81 | $132,235 |