Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.004424 | $0.004558 | $0.004284 | $0.004530 | $5.80 | $7,798.51 |
| 2015-03-02 | $0.004528 | $0.004794 | $0.004471 | $0.004790 | $7.45 | $8,245.08 |
| 2015-03-03 | $0.004791 | $0.004947 | $0.004655 | $0.004882 | $8.76 | $8,404.04 |
| 2015-03-04 | $0.004882 | $0.004920 | $0.004652 | $0.004744 | $4.71 | $8,166.91 |
| 2015-03-05 | $0.004738 | $0.005422 | $0.004551 | $0.004736 | $20.01 | $8,151.64 |
| 2015-03-06 | $0.004739 | $0.005286 | $0.004644 | $0.004691 | $5.04 | $8,075.63 |
| 2015-03-07 | $0.004694 | $0.005040 | $0.004647 | $0.004775 | $5.17 | $8,219.70 |
| 2015-03-08 | $0.004777 | $0.004804 | $0.004688 | $0.004719 | $1.88 | $8,123.72 |
| 2015-03-09 | $0.004719 | $0.004855 | $0.004323 | $0.004351 | $173.55 | $7,489.27 |
| 2015-03-10 | $0.004347 | $0.004719 | $0.003821 | $0.003839 | $44.03 | $6,607.78 |
| 2015-03-11 | $0.003840 | $0.006509 | $0.003825 | $0.005001 | $120.64 | $8,609.19 |
| 2015-03-12 | $0.005000 | $0.005004 | $0.004389 | $0.004421 | $7.59 | $7,609.92 |
| 2015-03-13 | $0.004415 | $0.004417 | $0.004034 | $0.004034 | $3.10 | $6,944.43 |
| 2015-03-14 | $0.004018 | $0.004804 | $0.003977 | $0.004236 | $16.16 | $7,292.36 |
| 2015-03-15 | $0.004231 | $0.004284 | $0.004195 | $0.004250 | $1.46 | $7,315.44 |
| 2015-03-16 | $0.004262 | $0.005283 | $0.004251 | $0.005032 | $10.45 | $8,661.63 |
| 2015-03-17 | $0.005033 | $0.005046 | $0.004308 | $0.004311 | $0.5354 | $7,419.91 |
| 2015-03-18 | $0.004311 | $0.004842 | $0.003975 | $0.004106 | $4.82 | $7,068.55 |
| 2015-03-19 | $0.004101 | $0.004231 | $0.003978 | $0.004148 | $2.71 | $7,140.83 |
| 2015-03-20 | $0.004151 | $0.004214 | $0.004020 | $0.004069 | $2.06 | $7,003.86 |
| 2015-03-21 | $0.004068 | $0.004444 | $0.004031 | $0.004160 | $7.06 | $7,161.32 |
| 2015-03-22 | $0.004160 | $0.004556 | $0.004159 | $0.004341 | $7.12 | $7,472.55 |
| 2015-03-23 | $0.004341 | $0.004460 | $0.004162 | $0.004395 | $1.21 | $7,565.20 |
| 2015-03-24 | $0.004396 | $0.004398 | $0.003749 | $0.003749 | $1.97 | $6,453.93 |
| 2015-03-25 | $0.003758 | $0.003835 | $0.003619 | $0.003696 | $1.50 | $6,362.35 |
| 2015-03-26 | $0.003698 | $0.003862 | $0.003577 | $0.003608 | $23.25 | $6,210.56 |
| 2015-03-27 | $0.003609 | $0.003724 | $0.003554 | $0.003558 | $4.91 | $6,124.13 |
| 2015-03-28 | $0.003557 | $0.003843 | $0.003535 | $0.003596 | $9.57 | $6,190.15 |
| 2015-03-29 | $0.003595 | $0.003611 | $0.003386 | $0.003411 | $1.79 | $5,872.35 |
| 2015-03-30 | $0.003413 | $0.003576 | $0.003363 | $0.003482 | $5.97 | $5,993.84 |
| 2015-03-31 | $0.003480 | $0.003609 | $0.003459 | $0.003479 | $10.45 | $5,988.58 |