Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.004816 | $0.005403 | $0.004723 | $0.004740 | $4.35 | $8,159.73 |
| 2015-01-02 | $0.004742 | $0.004884 | $0.004401 | $0.004693 | $1.09 | $8,079.04 |
| 2015-01-03 | $0.004691 | $0.005005 | $0.004202 | $0.004502 | $52.02 | $7,749.98 |
| 2015-01-04 | $0.004452 | $0.004809 | $0.003925 | $0.004491 | $64.55 | $7,731.31 |
| 2015-01-05 | $0.004491 | $0.005475 | $0.003997 | $0.005436 | $92.87 | $9,358.10 |
| 2015-01-06 | $0.005435 | $0.005463 | $0.004928 | $0.005139 | $4.27 | $8,846.14 |
| 2015-01-07 | $0.005145 | $0.005905 | $0.005087 | $0.005850 | $38.09 | $10,069.45 |
| 2015-01-08 | $0.005858 | $0.006115 | $0.005486 | $0.005497 | $1.69 | $9,462.38 |
| 2015-01-09 | $0.005494 | $0.006113 | $0.005367 | $0.006043 | $11.82 | $10,401.76 |
| 2015-01-10 | $0.006099 | $0.006099 | $0.005000 | $0.005649 | $15.29 | $9,724.22 |
| 2015-01-11 | $0.005651 | $0.005847 | $0.005043 | $0.005098 | $86.19 | $8,774.63 |
| 2015-01-12 | $0.005055 | $0.005959 | $0.005055 | $0.005361 | $78.08 | $9,228.98 |
| 2015-01-13 | $0.005359 | $0.005368 | $0.004180 | $0.004239 | $4.55 | $7,296.32 |
| 2015-01-14 | $0.004294 | $0.004294 | $0.003128 | $0.003402 | $14.16 | $5,856.84 |
| 2015-01-15 | $0.003389 | $0.004167 | $0.003366 | $0.003810 | $0.1129 | $6,557.86 |
| 2015-01-16 | $0.003798 | $0.004073 | $0.003716 | $0.003984 | $0.1637 | $6,858.10 |
| 2015-01-17 | $0.003989 | $0.004048 | $0.003472 | $0.003519 | $1.02 | $6,057.09 |
| 2015-01-18 | $0.003518 | $0.003803 | $0.003443 | $0.003650 | $1.60 | $6,282.14 |
| 2015-01-19 | $0.003645 | $0.003830 | $0.003593 | $0.003795 | $5.00 | $6,532.23 |
| 2015-01-20 | $0.003797 | $0.004097 | $0.003673 | $0.003803 | $2.33 | $6,545.67 |
| 2015-01-21 | $0.003804 | $0.004483 | $0.003804 | $0.004084 | $5.53 | $7,029.65 |
| 2015-01-22 | $0.004091 | $0.004655 | $0.004083 | $0.004424 | $0.7782 | $7,614.93 |
| 2015-01-23 | $0.004435 | $0.004600 | $0.004069 | $0.004567 | $10.69 | $7,862.01 |
| 2015-01-24 | $0.004567 | $0.004927 | $0.004204 | $0.004563 | $6.26 | $7,854.83 |
| 2015-01-25 | $0.004563 | $0.004980 | $0.004521 | $0.004689 | $2.73 | $8,071.96 |
| 2015-01-26 | $0.004694 | $0.006030 | $0.004694 | $0.005586 | $11.81 | $9,615.38 |
| 2015-01-27 | $0.005588 | $0.005625 | $0.005020 | $0.005278 | $40.03 | $9,085.90 |
| 2015-01-28 | $0.005269 | $0.005344 | $0.004359 | $0.004486 | $16.66 | $7,722.15 |
| 2015-01-29 | $0.004491 | $0.004584 | $0.004238 | $0.004509 | $3.44 | $7,761.81 |
| 2015-01-30 | $0.004495 | $0.004663 | $0.004360 | $0.004510 | $0.7034 | $7,763.96 |
| 2015-01-31 | $0.004511 | $0.004516 | $0.004015 | $0.004042 | $6.75 | $6,958.33 |