Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.007922 | $0.008616 | $0.007451 | $0.007526 | $41.96 | $12,954.11 |
| 2014-09-02 | $0.007540 | $0.01261 | $0.007438 | $0.01136 | $288.58 | $19,557.98 |
| 2014-09-03 | $0.01135 | $0.01182 | $0.007688 | $0.008135 | $412.01 | $14,003.15 |
| 2014-09-04 | $0.008135 | $0.01676 | $0.008127 | $0.009867 | $5,056.78 | $16,984.63 |
| 2014-09-05 | $0.009438 | $0.01563 | $0.009381 | $0.009804 | $462.76 | $16,876.17 |
| 2014-09-06 | $0.009809 | $0.01211 | $0.009407 | $0.01060 | $126.65 | $18,241.49 |
| 2014-09-07 | $0.01059 | $0.01119 | $0.009676 | $0.01034 | $43.10 | $17,799.62 |
| 2014-09-08 | $0.01033 | $0.01058 | $0.008899 | $0.008986 | $5.29 | $15,467.47 |
| 2014-09-09 | $0.008982 | $0.01021 | $0.008636 | $0.01015 | $71.67 | $17,470.67 |
| 2014-09-10 | $0.01014 | $0.01119 | $0.009955 | $0.01005 | $43.16 | $17,307.66 |
| 2014-09-11 | $0.01007 | $0.01083 | $0.01007 | $0.01081 | $17.71 | $18,608.48 |
| 2014-09-12 | $0.01081 | $0.01334 | $0.01003 | $0.01096 | $73.46 | $18,863.07 |
| 2014-09-13 | $0.01096 | $0.01223 | $0.01004 | $0.01217 | $97.18 | $20,941.43 |
| 2014-09-14 | $0.01217 | $0.01328 | $0.01052 | $0.01324 | $100.27 | $22,795.84 |
| 2014-09-15 | $0.01325 | $0.01326 | $0.01049 | $0.01169 | $35.00 | $20,125.16 |
| 2014-09-16 | $0.01169 | $0.01192 | $0.01063 | $0.01149 | $23.03 | $19,779.52 |
| 2014-09-17 | $0.01149 | $0.01278 | $0.01025 | $0.01224 | $85.18 | $21,063.13 |
| 2014-09-18 | $0.01224 | $0.01224 | $0.009199 | $0.01131 | $78.78 | $19,467.26 |
| 2014-09-19 | $0.01130 | $0.01163 | $0.008768 | $0.009108 | $72.48 | $15,677.59 |
| 2014-09-20 | $0.009110 | $0.01226 | $0.009080 | $0.009333 | $22.12 | $16,064.96 |
| 2014-09-21 | $0.009318 | $0.01137 | $0.009106 | $0.01074 | $19.87 | $18,490.23 |
| 2014-09-22 | $0.01075 | $0.01134 | $0.009201 | $0.01134 | $84.90 | $19,513.22 |
| 2014-09-23 | $0.01134 | $0.01248 | $0.01030 | $0.01219 | $65.18 | $20,980.16 |
| 2014-09-24 | $0.01219 | $0.01394 | $0.01145 | $0.01381 | $180.85 | $23,768.75 |
| 2014-09-25 | $0.01381 | $0.01383 | $0.01156 | $0.01228 | $85.48 | $21,131.12 |
| 2014-09-26 | $0.01228 | $0.01263 | $0.009391 | $0.009391 | $188.41 | $16,164.70 |
| 2014-09-27 | $0.009402 | $0.01191 | $0.009344 | $0.009419 | $58.42 | $16,212.88 |
| 2014-09-28 | $0.009426 | $0.01041 | $0.009094 | $0.009772 | $11.42 | $16,821.10 |
| 2014-09-29 | $0.009775 | $0.01039 | $0.008751 | $0.009675 | $15.02 | $16,653.75 |
| 2014-09-30 | $0.009670 | $0.01038 | $0.008760 | $0.01038 | $56.94 | $17,872.26 |