Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.003262 | $0.003279 | $0.003048 | $0.003060 | $1.09 | $5,267.99 |
| 2015-09-02 | $0.003061 | $0.003293 | $0.003042 | $0.003076 | $1.23 | $5,295.30 |
| 2015-09-03 | $0.003077 | $0.003248 | $0.003042 | $0.003060 | $0.2254 | $5,266.56 |
| 2015-09-04 | $0.003060 | $0.003121 | $0.003060 | $0.003096 | $1.62 | $5,330.06 |
| 2015-09-05 | $0.003095 | $0.003343 | $0.003084 | $0.003159 | $0.9788 | $5,437.78 |
| 2015-09-06 | $0.003159 | $0.003622 | $0.003154 | $0.003573 | $13.60 | $6,150.00 |
| 2015-09-07 | $0.003571 | $0.003592 | $0.003364 | $0.003383 | $0.3009 | $5,823.12 |
| 2015-09-08 | $0.003379 | $0.003642 | $0.003377 | $0.003450 | $2.33 | $5,938.02 |
| 2015-09-09 | $0.003449 | $0.003458 | $0.003211 | $0.003214 | $6.78 | $5,533.14 |
| 2015-09-10 | $0.003215 | $0.003467 | $0.003171 | $0.003214 | $7.26 | $5,532.23 |
| 2015-09-11 | $0.003212 | $0.003449 | $0.003210 | $0.003247 | $4.63 | $5,589.40 |
| 2015-09-12 | $0.003246 | $0.003424 | $0.003185 | $0.003194 | $2.71 | $5,497.65 |
| 2015-09-13 | $0.003194 | $0.003280 | $0.003119 | $0.003134 | $7.11 | $5,395.38 |
| 2015-09-14 | $0.003130 | $0.003266 | $0.003091 | $0.003093 | $29.56 | $5,324.31 |
| 2015-09-15 | $0.003093 | $0.003451 | $0.003085 | $0.003094 | $8.88 | $5,325.89 |
| 2015-09-16 | $0.003093 | $0.003202 | $0.003061 | $0.003166 | $6.89 | $5,449.19 |
| 2015-09-17 | $0.003166 | $0.003180 | $0.002576 | $0.002969 | $163.82 | $5,110.95 |
| 2015-09-18 | $0.002969 | $0.003028 | $0.002623 | $0.002883 | $0.1115 | $4,961.83 |
| 2015-09-19 | $0.002882 | $0.002885 | $0.002859 | $0.002862 | $0.02963 | $4,926.11 |
| 2015-09-20 | $0.002878 | $0.002888 | $0.002774 | $0.002776 | $0.1265 | $4,778.67 |
| 2015-09-21 | $0.002777 | $0.002963 | $0.002729 | $0.002729 | $3.51 | $4,698.36 |
| 2015-09-22 | $0.002732 | $0.002941 | $0.002720 | $0.002774 | $1.37 | $4,774.94 |
| 2015-09-23 | $0.002774 | $0.002922 | $0.002762 | $0.002768 | $0.8106 | $4,765.06 |
| 2015-09-24 | $0.002770 | $0.002986 | $0.002768 | $0.002972 | $7.09 | $5,115.11 |
| 2015-09-25 | $0.002971 | $0.003008 | $0.002824 | $0.002830 | $0.5352 | $4,870.65 |
| 2015-09-26 | $0.002829 | $0.002975 | $0.002807 | $0.002824 | $6.07 | $4,861.66 |
| 2015-09-27 | $0.002824 | $0.002945 | $0.002794 | $0.002798 | $5.89 | $4,815.70 |
| 2015-09-28 | $0.002798 | $0.003006 | $0.002683 | $0.002710 | $2.27 | $4,664.45 |
| 2015-09-29 | $0.002709 | $0.002987 | $0.002671 | $0.002678 | $0.6181 | $4,609.31 |
| 2015-09-30 | $0.002679 | $0.002892 | $0.002667 | $0.002892 | $0.6408 | $4,978.18 |