Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03667 | $0.06727 | $0.03548 | $0.06466 | $283.98 | $259,382 |
| 2017-12-02 | $0.06463 | $0.06625 | $0.04006 | $0.04150 | $1,228.80 | $166,599 |
| 2017-12-03 | $0.04154 | $0.06251 | $0.03852 | $0.04055 | $219.66 | $162,878 |
| 2017-12-04 | $0.04067 | $0.05430 | $0.04050 | $0.04584 | $511.23 | $184,252 |
| 2017-12-05 | $0.04593 | $0.05464 | $0.04400 | $0.04409 | $386.12 | $177,369 |
| 2017-12-06 | $0.04399 | $0.05940 | $0.04079 | $0.04609 | $356.47 | $185,552 |
| 2017-12-07 | $0.04602 | $0.06266 | $0.03043 | $0.03844 | $147.08 | $154,836 |
| 2017-12-08 | $0.03853 | $0.04713 | $0.01649 | $0.02578 | $321.41 | $103,924 |
| 2017-12-09 | $0.02580 | $0.05258 | $0.01930 | $0.04535 | $151.84 | $182,791 |
| 2017-12-10 | $0.04553 | $0.04955 | $0.02882 | $0.04768 | $54.70 | $192,206 |
| 2017-12-11 | $0.04735 | $0.1340 | $0.03560 | $0.1285 | $858.27 | $519,040 |
| 2017-12-12 | $0.1287 | $0.1638 | $0.04457 | $0.1013 | $1,097.38 | $409,663 |
| 2017-12-13 | $0.1016 | $0.1021 | $0.05976 | $0.06803 | $393.45 | $275,087 |
| 2017-12-14 | $0.06781 | $0.09038 | $0.05658 | $0.05742 | $182.67 | $232,418 |
| 2017-12-15 | $0.05728 | $0.07034 | $0.04769 | $0.05306 | $47.54 | $214,931 |
| 2017-12-16 | $0.05313 | $0.08246 | $0.03621 | $0.08183 | $1,219.67 | $331,697 |
| 2017-12-17 | $0.08185 | $0.09227 | $0.06440 | $0.07746 | $574.11 | $314,223 |
| 2017-12-18 | $0.07766 | $0.09113 | $0.07143 | $0.09113 | $212.47 | $369,824 |
| 2017-12-19 | $0.09117 | $0.09149 | $0.06840 | $0.07109 | $453.13 | $288,775 |
| 2017-12-20 | $0.07106 | $0.07657 | $0.06309 | $0.06432 | $348.91 | $261,444 |
| 2017-12-21 | $0.06449 | $0.08177 | $0.06415 | $0.06738 | $464.81 | $274,088 |
| 2017-12-22 | $0.06761 | $0.06820 | $0.05146 | $0.06134 | $84.93 | $249,683 |
| 2017-12-23 | $0.06202 | $0.1210 | $0.06027 | $0.1157 | $403.46 | $471,359 |
| 2017-12-24 | $0.1170 | $0.1170 | $0.06128 | $0.07892 | $97.78 | $321,676 |
| 2017-12-25 | $0.07956 | $0.08953 | $0.05937 | $0.06413 | $304.64 | $261,467 |
| 2017-12-26 | $0.06408 | $0.08979 | $0.06338 | $0.07398 | $126.48 | $301,970 |
| 2017-12-27 | $0.07408 | $0.08126 | $0.06355 | $0.07411 | $284.75 | $302,725 |
| 2017-12-28 | $0.07401 | $0.1020 | $0.06854 | $0.1008 | $212.61 | $411,880 |
| 2017-12-29 | $0.1018 | $0.1177 | $0.07118 | $0.1084 | $1,018.30 | $442,874 |
| 2017-12-30 | $0.1081 | $0.1081 | $0.07710 | $0.07725 | $211.74 | $315,732 |
| 2017-12-31 | $0.07641 | $0.1029 | $0.07565 | $0.08420 | $350.39 | $344,140 |