Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.07746 | $0.08127 | $0.07683 | $0.07956 | $124.39 | $136,955 |
| 2014-07-02 | $0.07959 | $0.08489 | $0.07733 | $0.08088 | $81.77 | $139,220 |
| 2014-07-03 | $0.08085 | $0.1133 | $0.07974 | $0.08898 | $927.94 | $153,164 |
| 2014-07-04 | $0.08890 | $0.1015 | $0.08366 | $0.08830 | $97.14 | $151,990 |
| 2014-07-05 | $0.08819 | $0.1101 | $0.07943 | $0.08439 | $201.94 | $145,272 |
| 2014-07-06 | $0.08997 | $0.08997 | $0.08023 | $0.08298 | $80.64 | $142,829 |
| 2014-07-07 | $0.08289 | $0.08924 | $0.07631 | $0.08051 | $624.09 | $138,581 |
| 2014-07-08 | $0.07987 | $0.08637 | $0.06875 | $0.06989 | $106.15 | $120,298 |
| 2014-07-09 | $0.06989 | $0.07892 | $0.06971 | $0.07002 | $140.75 | $120,523 |
| 2014-07-10 | $0.07015 | $0.07812 | $0.06909 | $0.07748 | $53.63 | $133,372 |
| 2014-07-11 | $0.07750 | $0.1162 | $0.06909 | $0.08202 | $718.96 | $141,187 |
| 2014-07-12 | $0.08201 | $0.09109 | $0.08000 | $0.08111 | $95.31 | $139,621 |
| 2014-07-13 | $0.08104 | $0.08179 | $0.07671 | $0.07957 | $50.81 | $136,975 |
| 2014-07-14 | $0.07957 | $0.07968 | $0.07839 | $0.07867 | $67.23 | $135,416 |
| 2014-07-15 | $0.07860 | $0.08041 | $0.07860 | $0.07887 | $65.51 | $135,763 |
| 2014-07-16 | $0.07881 | $0.08221 | $0.05538 | $0.05562 | $2,370.95 | $95,743.04 |
| 2014-07-17 | $0.05561 | $0.06258 | $0.05241 | $0.06203 | $3,279.13 | $106,770 |
| 2014-07-18 | $0.06204 | $0.06209 | $0.05598 | $0.05665 | $111.79 | $97,511.03 |
| 2014-07-19 | $0.05664 | $0.05664 | $0.05266 | $0.05287 | $41.80 | $91,003.64 |
| 2014-07-20 | $0.05286 | $0.05770 | $0.05240 | $0.05287 | $50.56 | $91,009.50 |
| 2014-07-21 | $0.05286 | $0.05772 | $0.05214 | $0.05360 | $45.36 | $92,265.56 |
| 2014-07-22 | $0.05362 | $0.05377 | $0.05223 | $0.05230 | $32.90 | $90,034.01 |
| 2014-07-23 | $0.05228 | $0.05292 | $0.05202 | $0.05210 | $52.27 | $89,690.60 |
| 2014-07-24 | $0.05211 | $0.05260 | $0.04210 | $0.04211 | $271.16 | $72,477.44 |
| 2014-07-25 | $0.04212 | $0.05051 | $0.03765 | $0.03773 | $39.51 | $64,941.37 |
| 2014-07-26 | $0.03769 | $0.04191 | $0.03769 | $0.03811 | $24.93 | $65,596.00 |
| 2014-07-27 | $0.03810 | $0.05358 | $0.03097 | $0.05188 | $93.25 | $89,299.85 |
| 2014-07-28 | $0.05184 | $0.05187 | $0.03009 | $0.03127 | $20.91 | $53,832.98 |
| 2014-07-29 | $0.03127 | $0.03279 | $0.03106 | $0.03217 | $45.65 | $55,374.11 |
| 2014-07-30 | $0.03217 | $0.04876 | $0.03050 | $0.03060 | $36.93 | $52,680.54 |
| 2014-07-31 | $0.03063 | $0.03341 | $0.03049 | $0.03224 | $21.02 | $55,501.32 |