Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.004334 | $0.004334 | $0.003668 | $0.003713 | $12.92 | $6,392.10 |
| 2014-11-02 | $0.003725 | $0.004488 | $0.003692 | $0.003780 | $20.85 | $6,505.86 |
| 2014-11-03 | $0.003778 | $0.004644 | $0.003735 | $0.003744 | $11.25 | $6,444.05 |
| 2014-11-04 | $0.003744 | $0.004081 | $0.003719 | $0.004077 | $16.25 | $7,017.88 |
| 2014-11-05 | $0.004079 | $0.004666 | $0.003769 | $0.003797 | $41.23 | $6,536.45 |
| 2014-11-06 | $0.003795 | $0.004255 | $0.003776 | $0.003900 | $11.23 | $6,713.42 |
| 2014-11-07 | $0.003904 | $0.004269 | $0.003791 | $0.003996 | $23.31 | $6,878.94 |
| 2014-11-08 | $0.003992 | $0.005466 | $0.003837 | $0.003868 | $52.32 | $6,658.59 |
| 2014-11-09 | $0.003866 | $0.006670 | $0.003855 | $0.004201 | $36.77 | $7,230.79 |
| 2014-11-10 | $0.004204 | $0.004638 | $0.004103 | $0.004108 | $32.01 | $7,071.46 |
| 2014-11-11 | $0.004179 | $0.02082 | $0.004101 | $0.01955 | $303.60 | $33,653.25 |
| 2014-11-12 | $0.004764 | $0.02001 | $0.004764 | $0.005292 | $40.17 | $9,109.16 |
| 2014-11-13 | $0.005292 | $0.01194 | $0.004960 | $0.006335 | $265.04 | $10,905.04 |
| 2014-11-14 | $0.006336 | $0.009560 | $0.005600 | $0.005794 | $117.11 | $9,973.40 |
| 2014-11-15 | $0.005825 | $0.008911 | $0.005825 | $0.008245 | $30.52 | $14,192.62 |
| 2014-11-16 | $0.008186 | $0.008779 | $0.006993 | $0.007115 | $22.45 | $12,248.15 |
| 2014-11-17 | $0.007124 | $0.007688 | $0.006865 | $0.006987 | $25.03 | $12,026.57 |
| 2014-11-18 | $0.006988 | $0.007369 | $0.006704 | $0.006758 | $18.57 | $11,632.18 |
| 2014-11-19 | $0.006761 | $0.007927 | $0.006738 | $0.007613 | $56.52 | $13,104.40 |
| 2014-11-20 | $0.007611 | $0.007638 | $0.007137 | $0.007193 | $22.16 | $12,380.95 |
| 2014-11-21 | $0.007193 | $0.007827 | $0.006920 | $0.007027 | $30.19 | $12,095.20 |
| 2014-11-22 | $0.007017 | $0.007413 | $0.007017 | $0.007065 | $35.70 | $12,162.13 |
| 2014-11-23 | $0.007064 | $0.007149 | $0.006425 | $0.006642 | $351.94 | $11,432.90 |
| 2014-11-24 | $0.006623 | $0.007163 | $0.006623 | $0.006968 | $32.24 | $11,993.80 |
| 2014-11-25 | $0.006973 | $0.008335 | $0.006882 | $0.006998 | $166.01 | $12,045.18 |
| 2014-11-26 | $0.007004 | $0.008423 | $0.006911 | $0.006989 | $102.75 | $12,030.41 |
| 2014-11-27 | $0.007014 | $0.009326 | $0.006897 | $0.006921 | $33.30 | $11,914.13 |
| 2014-11-28 | $0.006924 | $0.007524 | $0.006700 | $0.007042 | $25.78 | $12,122.56 |
| 2014-11-29 | $0.007032 | $0.007090 | $0.006187 | $0.006208 | $82.24 | $10,685.42 |
| 2014-11-30 | $0.006207 | $0.006415 | $0.005973 | $0.006018 | $18.91 | $10,358.62 |