Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.003480 | $0.003543 | $0.003437 | $0.003524 | $1.74 | $6,065.81 |
| 2015-04-02 | $0.003524 | $0.003672 | $0.003323 | $0.003671 | $81.06 | $6,319.73 |
| 2015-04-03 | $0.003671 | $0.003674 | $0.003325 | $0.003365 | $24.06 | $5,791.77 |
| 2015-04-04 | $0.003365 | $0.003618 | $0.003322 | $0.003597 | $6.37 | $6,191.30 |
| 2015-04-05 | $0.003595 | $0.003601 | $0.003336 | $0.003448 | $3.48 | $5,935.85 |
| 2015-04-06 | $0.003450 | $0.003633 | $0.003378 | $0.003391 | $2.57 | $5,836.82 |
| 2015-04-07 | $0.003390 | $0.003529 | $0.003332 | $0.003371 | $3.21 | $5,802.50 |
| 2015-04-08 | $0.003367 | $0.003437 | $0.002695 | $0.002750 | $219.58 | $4,733.44 |
| 2015-04-09 | $0.002761 | $0.002881 | $0.002676 | $0.002864 | $8.72 | $4,929.93 |
| 2015-04-10 | $0.002863 | $0.002863 | $0.002621 | $0.002703 | $2.00 | $4,653.15 |
| 2015-04-11 | $0.002705 | $0.002784 | $0.002639 | $0.002780 | $8.37 | $4,786.18 |
| 2015-04-12 | $0.002779 | $0.002779 | $0.002638 | $0.002665 | $2.90 | $4,587.81 |
| 2015-04-13 | $0.002666 | $0.002773 | $0.002502 | $0.002633 | $26.40 | $4,531.51 |
| 2015-04-14 | $0.002630 | $0.002634 | $0.002415 | $0.002441 | $3.63 | $4,202.64 |
| 2015-04-15 | $0.002441 | $0.002507 | $0.002436 | $0.002507 | $3.58 | $4,315.73 |
| 2015-04-16 | $0.002509 | $0.002612 | $0.002509 | $0.002563 | $6.74 | $4,411.42 |
| 2015-04-17 | $0.002562 | $0.002566 | $0.002490 | $0.002499 | $3.45 | $4,302.14 |
| 2015-04-18 | $0.002499 | $0.002563 | $0.002476 | $0.002556 | $5.40 | $4,399.58 |
| 2015-04-19 | $0.002555 | $0.002580 | $0.002498 | $0.002498 | $6.36 | $4,299.28 |
| 2015-04-20 | $0.002498 | $0.002788 | $0.002491 | $0.002518 | $30.76 | $4,334.82 |
| 2015-04-21 | $0.002518 | $0.002729 | $0.002505 | $0.002671 | $2.58 | $4,596.90 |
| 2015-04-22 | $0.002680 | $0.002874 | $0.002608 | $0.002615 | $5.68 | $4,500.97 |
| 2015-04-23 | $0.002618 | $0.002848 | $0.002605 | $0.002637 | $4.51 | $4,538.43 |
| 2015-04-24 | $0.002631 | $0.003534 | $0.002592 | $0.003145 | $69.58 | $5,412.82 |
| 2015-04-25 | $0.003145 | $0.003794 | $0.003078 | $0.003080 | $29.06 | $5,302.05 |
| 2015-04-26 | $0.003079 | $0.003577 | $0.002858 | $0.003008 | $19.60 | $5,177.56 |
| 2015-04-27 | $0.003008 | $0.003643 | $0.003001 | $0.003182 | $7.68 | $5,476.58 |
| 2015-04-28 | $0.003182 | $0.003863 | $0.003120 | $0.003379 | $38.41 | $5,817.23 |
| 2015-04-29 | $0.003381 | $0.003619 | $0.003205 | $0.003216 | $14.90 | $5,535.88 |
| 2015-04-30 | $0.003213 | $0.004044 | $0.003202 | $0.003512 | $28.11 | $6,044.76 |