Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08440 | $0.08572 | $0.07875 | $0.08272 | $121.51 | $338,102 |
| 2018-01-02 | $0.08262 | $0.1162 | $0.08000 | $0.09167 | $2,118.45 | $374,679 |
| 2018-01-03 | $0.09144 | $0.1211 | $0.09057 | $0.1052 | $535.61 | $429,848 |
| 2018-01-04 | $0.1057 | $0.1963 | $0.1057 | $0.1827 | $2,192.92 | $746,565 |
| 2018-01-05 | $0.1827 | $0.2368 | $0.1046 | $0.2348 | $1,970.54 | $959,535 |
| 2018-01-06 | $0.2349 | $0.2349 | $0.1242 | $0.2165 | $853.63 | $885,090 |
| 2018-01-07 | $0.2163 | $0.5487 | $0.1636 | $0.1764 | $1,781.75 | $721,028 |
| 2018-01-08 | $0.1762 | $0.5734 | $0.1259 | $0.4701 | $297.99 | $1,935,982 |
| 2018-01-09 | $0.4692 | $0.4887 | $0.2401 | $0.4165 | $122.04 | $1,716,586 |
| 2018-01-10 | $0.4170 | $0.4180 | $0.1330 | $0.1355 | $899.00 | $558,992 |
| 2018-01-11 | $0.1356 | $0.3666 | $0.1121 | $0.1387 | $1,284.41 | $572,566 |
| 2018-01-12 | $0.1399 | $0.2963 | $0.1279 | $0.2959 | $695.64 | $1,221,945 |
| 2018-01-13 | $0.2954 | $0.3416 | $0.1791 | $0.2835 | $1,563.08 | $1,171,737 |
| 2018-01-14 | $0.2858 | $0.3009 | $0.1849 | $0.1958 | $1,639.48 | $809,491 |
| 2018-01-15 | $0.1923 | $0.2831 | $0.1193 | $0.2749 | $1,068.95 | $1,137,478 |
| 2018-01-16 | $0.2755 | $0.2755 | $0.1094 | $0.1291 | $1,710.48 | $534,616 |
| 2018-01-17 | $0.1286 | $0.2184 | $0.1104 | $0.1821 | $727.44 | $754,533 |
| 2018-01-18 | $0.1830 | $0.1859 | $0.09688 | $0.09916 | $1,101.86 | $411,142 |
| 2018-01-19 | $0.09819 | $0.2057 | $0.09555 | $0.1467 | $392.73 | $608,776 |
| 2018-01-20 | $0.1481 | $0.1632 | $0.1136 | $0.1381 | $308.63 | $573,247 |
| 2018-01-21 | $0.1383 | $0.1930 | $0.1142 | $0.1825 | $762.59 | $758,305 |
| 2018-01-22 | $0.1835 | $0.1944 | $0.1035 | $0.1780 | $220.20 | $739,886 |
| 2018-01-23 | $0.1779 | $0.4951 | $0.1087 | $0.3172 | $1,089.43 | $1,319,850 |
| 2018-01-24 | $0.3170 | $0.4067 | $0.1272 | $0.1741 | $910.81 | $724,853 |
| 2018-01-25 | $0.1763 | $0.4202 | $0.1265 | $0.1689 | $511.47 | $703,108 |
| 2018-01-26 | $0.1685 | $0.2360 | $0.1422 | $0.1456 | $276.90 | $606,918 |
| 2018-01-27 | $0.1453 | $0.2566 | $0.1431 | $0.1627 | $75.65 | $678,673 |
| 2018-01-28 | $0.1635 | $0.2446 | $0.1160 | $0.1160 | $436.90 | $484,180 |
| 2018-01-29 | $0.1159 | $0.2035 | $0.08965 | $0.1077 | $1,374.09 | $449,944 |
| 2018-01-30 | $0.1978 | $0.2062 | $0.08205 | $0.08227 | $477.88 | $343,933 |
| 2018-01-31 | $0.08241 | $0.1230 | $0.07927 | $0.09939 | $222.93 | $415,768 |