Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.03224 | $0.03284 | $0.03182 | $0.03242 | $42.76 | $55,810.47 |
| 2014-08-02 | $0.03242 | $0.03587 | $0.03235 | $0.03327 | $21.66 | $57,273.27 |
| 2014-08-03 | $0.03327 | $0.03417 | $0.03283 | $0.03305 | $18.96 | $56,895.27 |
| 2014-08-04 | $0.03311 | $0.03312 | $0.03181 | $0.03209 | $15.85 | $55,229.51 |
| 2014-08-05 | $0.03209 | $0.03273 | $0.03159 | $0.03165 | $94.59 | $54,483.48 |
| 2014-08-06 | $0.03167 | $0.04275 | $0.02456 | $0.03316 | $1,512.88 | $57,076.18 |
| 2014-08-07 | $0.03316 | $0.03320 | $0.01889 | $0.02192 | $75.64 | $37,732.85 |
| 2014-08-08 | $0.02192 | $0.02246 | $0.01774 | $0.01837 | $30.25 | $31,623.27 |
| 2014-08-09 | $0.01837 | $0.01942 | $0.01734 | $0.01735 | $16.27 | $29,861.81 |
| 2014-08-10 | $0.01735 | $0.01756 | $0.01494 | $0.01507 | $106.14 | $25,942.12 |
| 2014-08-11 | $0.01507 | $0.01555 | $0.01321 | $0.01327 | $26.12 | $22,838.18 |
| 2014-08-12 | $0.01326 | $0.01462 | $0.01315 | $0.01367 | $24.86 | $23,531.20 |
| 2014-08-13 | $0.01369 | $0.03349 | $0.01348 | $0.01644 | $95.13 | $28,293.83 |
| 2014-08-14 | $0.01645 | $0.01665 | $0.01256 | $0.01317 | $16.22 | $22,662.26 |
| 2014-08-15 | $0.01317 | $0.01474 | $0.01317 | $0.01362 | $12.30 | $23,443.93 |
| 2014-08-16 | $0.01361 | $0.02256 | $0.01347 | $0.01577 | $52.27 | $27,148.96 |
| 2014-08-17 | $0.01574 | $0.01577 | $0.01409 | $0.01437 | $9.09 | $24,727.54 |
| 2014-08-18 | $0.01434 | $0.01503 | $0.01233 | $0.01369 | $220.61 | $23,567.86 |
| 2014-08-19 | $0.01369 | $0.02030 | $0.01343 | $0.02030 | $17.60 | $34,944.95 |
| 2014-08-20 | $0.02038 | $0.02045 | $0.01460 | $0.01599 | $5.53 | $27,531.79 |
| 2014-08-21 | $0.01599 | $0.01708 | $0.01417 | $0.01655 | $14.00 | $28,491.10 |
| 2014-08-22 | $0.01655 | $0.02121 | $0.01379 | $0.01571 | $18.03 | $27,047.74 |
| 2014-08-23 | $0.01569 | $0.02108 | $0.01511 | $0.01737 | $260.42 | $29,896.41 |
| 2014-08-24 | $0.01736 | $0.02292 | $0.01296 | $0.02291 | $7,609.51 | $39,438.19 |
| 2014-08-25 | $0.02292 | $0.02292 | $0.007792 | $0.009927 | $406.09 | $17,088.60 |
| 2014-08-26 | $0.009323 | $0.01870 | $0.009318 | $0.01192 | $5,121.31 | $20,519.87 |
| 2014-08-27 | $0.01191 | $0.01596 | $0.009394 | $0.01212 | $224.89 | $20,856.39 |
| 2014-08-28 | $0.01089 | $0.01685 | $0.01088 | $0.01370 | $139.19 | $23,581.98 |
| 2014-08-29 | $0.01372 | $0.01418 | $0.007831 | $0.008559 | $1,215.11 | $14,732.91 |
| 2014-08-30 | $0.008559 | $0.01163 | $0.007920 | $0.008650 | $448.70 | $14,889.02 |
| 2014-08-31 | $0.008618 | $0.01030 | $0.007900 | $0.007915 | $79.81 | $13,623.92 |