Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.006015 | $0.006504 | $0.005989 | $0.006051 | $10.20 | $10,415.70 |
| 2014-12-02 | $0.006049 | $0.007051 | $0.006027 | $0.006871 | $25.92 | $11,827.05 |
| 2014-12-03 | $0.006864 | $0.007258 | $0.006006 | $0.006015 | $16.47 | $10,353.59 |
| 2014-12-04 | $0.006011 | $0.007167 | $0.005895 | $0.005916 | $11.33 | $10,183.73 |
| 2014-12-05 | $0.005925 | $0.007553 | $0.005863 | $0.007197 | $77.69 | $12,388.78 |
| 2014-12-06 | $0.007202 | $0.007783 | $0.007156 | $0.007421 | $29.93 | $12,773.62 |
| 2014-12-07 | $0.007421 | $0.007438 | $0.006979 | $0.006985 | $62.73 | $12,024.32 |
| 2014-12-08 | $0.006984 | $0.007469 | $0.006623 | $0.006623 | $11.67 | $11,399.66 |
| 2014-12-09 | $0.006623 | $0.007068 | $0.006312 | $0.006546 | $6.38 | $11,267.65 |
| 2014-12-10 | $0.006558 | $0.007074 | $0.006286 | $0.006290 | $10.09 | $10,827.60 |
| 2014-12-11 | $0.006273 | $0.007507 | $0.006229 | $0.006447 | $33.35 | $11,098.35 |
| 2014-12-12 | $0.006449 | $0.006586 | $0.006341 | $0.006360 | $11.64 | $10,947.91 |
| 2014-12-13 | $0.006360 | $0.006360 | $0.006254 | $0.006266 | $12.50 | $10,786.75 |
| 2014-12-14 | $0.006263 | $0.006603 | $0.006186 | $0.006507 | $11.18 | $11,200.33 |
| 2014-12-15 | $0.006505 | $0.006922 | $0.006386 | $0.006593 | $4.29 | $11,348.72 |
| 2014-12-16 | $0.006596 | $0.006606 | $0.006174 | $0.006571 | $8.24 | $11,310.92 |
| 2014-12-17 | $0.006541 | $0.006828 | $0.003546 | $0.005907 | $267.65 | $10,168.43 |
| 2014-12-18 | $0.005916 | $0.005952 | $0.004233 | $0.004411 | $5.08 | $7,593.36 |
| 2014-12-19 | $0.004396 | $0.004765 | $0.004181 | $0.004346 | $5.94 | $7,480.75 |
| 2014-12-20 | $0.004348 | $0.004711 | $0.004311 | $0.004542 | $8.56 | $7,818.27 |
| 2014-12-21 | $0.004550 | $0.004550 | $0.004354 | $0.004358 | $12.40 | $7,501.25 |
| 2014-12-22 | $0.004357 | $0.004478 | $0.003986 | $0.004102 | $10.94 | $7,060.58 |
| 2014-12-23 | $0.004102 | $0.004989 | $0.003990 | $0.004987 | $13.38 | $8,584.48 |
| 2014-12-24 | $0.004985 | $0.004988 | $0.003917 | $0.003935 | $0.8209 | $6,772.86 |
| 2014-12-25 | $0.003932 | $0.004245 | $0.003877 | $0.004134 | $1.85 | $7,116.47 |
| 2014-12-26 | $0.004134 | $0.004289 | $0.003877 | $0.004254 | $1.33 | $7,323.14 |
| 2014-12-27 | $0.004247 | $0.004259 | $0.003829 | $0.004087 | $2.52 | $7,035.88 |
| 2014-12-28 | $0.004090 | $0.004144 | $0.003811 | $0.003889 | $0.8057 | $6,695.10 |
| 2014-12-29 | $0.004089 | $0.004111 | $0.003829 | $0.003829 | $3.84 | $6,590.84 |
| 2014-12-30 | $0.003833 | $0.004674 | $0.003802 | $0.004659 | $72.26 | $8,020.03 |
| 2014-12-31 | $0.004841 | $0.005317 | $0.004659 | $0.004813 | $18.85 | $8,284.07 |