Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02772 | $0.07548 | $0.02582 | $0.07534 | $4,185.21 | $0 |
| 2017-11-02 | $0.07541 | $0.09998 | $0.04474 | $0.09152 | $8,123.68 | $0 |
| 2017-11-03 | $0.09140 | $0.09677 | $0.05832 | $0.08788 | $1,854.64 | $345,825 |
| 2017-11-04 | $0.08765 | $0.09807 | $0.05973 | $0.09603 | $10,224.10 | $378,185 |
| 2017-11-05 | $0.09585 | $0.1141 | $0.07384 | $0.1032 | $1,673.44 | $406,729 |
| 2017-11-06 | $0.1034 | $0.1038 | $0.07022 | $0.09723 | $8,203.88 | $383,473 |
| 2017-11-07 | $0.09708 | $0.1033 | $0.07749 | $0.1025 | $3,142.92 | $404,644 |
| 2017-11-08 | $0.1022 | $0.1039 | $0.06758 | $0.06758 | $7,438.07 | $266,923 |
| 2017-11-09 | $0.06752 | $0.08913 | $0.03679 | $0.07723 | $7,173.24 | $305,236 |
| 2017-11-10 | $0.07746 | $0.08108 | $0.04920 | $0.07749 | $2,267.02 | $306,491 |
| 2017-11-11 | $0.07718 | $0.09451 | $0.05229 | $0.08726 | $5,166.45 | $345,360 |
| 2017-11-12 | $0.08720 | $0.08905 | $0.05337 | $0.08104 | $3,164.17 | $320,979 |
| 2017-11-13 | $0.08127 | $0.09392 | $0.07360 | $0.09318 | $5,438.54 | $369,335 |
| 2017-11-14 | $0.09337 | $0.09773 | $0.02805 | $0.06615 | $2,409.21 | $262,358 |
| 2017-11-15 | $0.06619 | $0.07732 | $0.03078 | $0.03102 | $327.68 | $123,124 |
| 2017-11-16 | $0.03118 | $0.1036 | $0.03096 | $0.07010 | $1,194.04 | $278,262 |
| 2017-11-17 | $0.06996 | $0.07129 | $0.03638 | $0.04622 | $331.99 | $183,703 |
| 2017-11-18 | $0.04604 | $0.08611 | $0.04098 | $0.04901 | $1,041.48 | $194,919 |
| 2017-11-19 | $0.04890 | $0.08512 | $0.03910 | $0.06133 | $4,630.98 | $244,116 |
| 2017-11-20 | $0.06131 | $0.07899 | $0.04843 | $0.04844 | $542.34 | $192,931 |
| 2017-11-21 | $0.04842 | $0.07392 | $0.04518 | $0.05114 | $2,835.71 | $203,824 |
| 2017-11-22 | $0.05121 | $0.05898 | $0.04724 | $0.05476 | $3,855.50 | $218,386 |
| 2017-11-23 | $0.05474 | $0.06071 | $0.04804 | $0.06036 | $1,403.83 | $240,899 |
| 2017-11-24 | $0.06028 | $0.07046 | $0.04959 | $0.06978 | $4,679.30 | $278,680 |
| 2017-11-25 | $0.06966 | $0.07858 | $0.05387 | $0.07629 | $4,346.74 | $304,880 |
| 2017-11-26 | $0.07627 | $0.08142 | $0.06046 | $0.06307 | $5,042.12 | $252,214 |
| 2017-11-27 | $0.06308 | $0.08342 | $0.06308 | $0.08183 | $4,811.91 | $327,380 |
| 2017-11-28 | $0.08204 | $0.08515 | $0.06314 | $0.06320 | $1,347.72 | $252,870 |
| 2017-11-29 | $0.06314 | $0.09130 | $0.03227 | $0.03436 | $5,894.45 | $137,633 |
| 2017-11-30 | $0.03489 | $0.07917 | $0.03465 | $0.03686 | $800.66 | $147,751 |