Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003514 | $0.003527 | $0.003269 | $0.003308 | $5.75 | $5,694.59 |
| 2015-05-02 | $0.003307 | $0.003353 | $0.003257 | $0.003290 | $5.48 | $5,663.90 |
| 2015-05-03 | $0.003289 | $0.003399 | $0.003278 | $0.003336 | $2.98 | $5,743.15 |
| 2015-05-04 | $0.003336 | $0.004283 | $0.003301 | $0.003826 | $34.61 | $6,586.66 |
| 2015-05-05 | $0.003827 | $0.003866 | $0.003502 | $0.003561 | $1.95 | $6,129.21 |
| 2015-05-06 | $0.003561 | $0.003950 | $0.003450 | $0.003453 | $4.20 | $5,943.92 |
| 2015-05-07 | $0.003458 | $0.003587 | $0.003287 | $0.003377 | $4.71 | $5,812.65 |
| 2015-05-08 | $0.003380 | $0.003685 | $0.003357 | $0.003652 | $5.17 | $6,285.99 |
| 2015-05-09 | $0.003651 | $0.003712 | $0.003075 | $0.003079 | $39.39 | $5,299.21 |
| 2015-05-10 | $0.003076 | $0.003593 | $0.002692 | $0.003357 | $28.15 | $5,779.00 |
| 2015-05-11 | $0.003355 | $0.003402 | $0.002753 | $0.003368 | $7.12 | $5,797.39 |
| 2015-05-12 | $0.003371 | $0.003628 | $0.003342 | $0.003618 | $27.93 | $6,227.12 |
| 2015-05-13 | $0.003612 | $0.003651 | $0.003274 | $0.003295 | $10.37 | $5,671.49 |
| 2015-05-14 | $0.003293 | $0.003564 | $0.003283 | $0.003549 | $5.42 | $6,108.30 |
| 2015-05-15 | $0.003549 | $0.003565 | $0.003300 | $0.003561 | $17.67 | $6,130.52 |
| 2015-05-16 | $0.003562 | $0.003563 | $0.002722 | $0.003278 | $10.36 | $5,643.02 |
| 2015-05-17 | $0.002735 | $0.002838 | $0.002733 | $0.002773 | $1.61 | $4,773.10 |
| 2015-05-18 | $0.002773 | $0.003080 | $0.002766 | $0.002793 | $3.32 | $4,808.47 |
| 2015-05-19 | $0.002795 | $0.003032 | $0.002783 | $0.002997 | $10.49 | $5,158.21 |
| 2015-05-20 | $0.002997 | $0.003277 | $0.002996 | $0.003023 | $8.34 | $5,203.21 |
| 2015-05-21 | $0.003024 | $0.003246 | $0.003021 | $0.003231 | $1.64 | $5,562.27 |
| 2015-05-22 | $0.003231 | $0.003253 | $0.002832 | $0.003006 | $86.65 | $5,174.02 |
| 2015-05-23 | $0.003004 | $0.003315 | $0.002895 | $0.002912 | $26.63 | $5,013.24 |
| 2015-05-24 | $0.002912 | $0.004083 | $0.002899 | $0.002976 | $97.98 | $5,122.27 |
| 2015-05-25 | $0.002976 | $0.004368 | $0.002970 | $0.004325 | $95.73 | $7,444.20 |
| 2015-05-26 | $0.004325 | $0.006138 | $0.003413 | $0.004745 | $368.58 | $8,167.77 |
| 2015-05-27 | $0.004742 | $0.005474 | $0.003551 | $0.003851 | $180.27 | $6,628.94 |
| 2015-05-28 | $0.003851 | $0.004641 | $0.003644 | $0.004589 | $126.06 | $7,899.07 |
| 2015-05-29 | $0.004589 | $0.004589 | $0.003631 | $0.004093 | $16.35 | $7,044.80 |
| 2015-05-30 | $0.004092 | $0.004092 | $0.003195 | $0.003269 | $34.31 | $5,626.97 |
| 2015-05-31 | $0.003267 | $0.004664 | $0.003262 | $0.003886 | $285.05 | $6,689.96 |