Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09965 | $0.1221 | $0.05111 | $0.1175 | $158.15 | $491,648 |
| 2018-02-02 | $0.1172 | $0.1193 | $0.04195 | $0.05005 | $183.43 | $209,640 |
| 2018-02-03 | $0.05029 | $0.1518 | $0.03667 | $0.1469 | $303.57 | $615,586 |
| 2018-02-04 | $0.1476 | $0.1513 | $0.03785 | $0.04191 | $91.84 | $175,780 |
| 2018-02-05 | $0.04148 | $0.05811 | $0.03979 | $0.05420 | $230.28 | $227,481 |
| 2018-02-06 | $0.05427 | $0.06663 | $0.04762 | $0.06564 | $221.46 | $275,672 |
| 2018-02-07 | $0.06498 | $0.07412 | $0.05005 | $0.06775 | $81.52 | $284,732 |
| 2018-02-08 | $0.06748 | $0.08277 | $0.04811 | $0.05073 | $652.96 | $213,331 |
| 2018-02-09 | $0.05084 | $0.08276 | $0.04656 | $0.05996 | $218.48 | $252,331 |
| 2018-02-10 | $0.06001 | $0.09008 | $0.04628 | $0.04654 | $454.31 | $195,992 |
| 2018-02-11 | $0.04648 | $0.04985 | $0.04269 | $0.04833 | $106.36 | $203,663 |
| 2018-02-12 | $0.04864 | $0.05497 | $0.04864 | $0.05267 | $37.13 | $222,071 |
| 2018-02-13 | $0.05080 | $0.07850 | $0.04887 | $0.04993 | $581.08 | $210,694 |
| 2018-02-14 | $0.04978 | $0.05544 | $0.04978 | $0.05530 | $19.09 | $233,520 |
| 2018-02-15 | $0.05533 | $0.07645 | $0.05471 | $0.05874 | $45.42 | $248,201 |
| 2018-02-16 | $0.05849 | $0.07391 | $0.05576 | $0.07367 | $900.68 | $311,481 |
| 2018-02-17 | $0.07366 | $0.1121 | $0.05993 | $0.1006 | $634.31 | $425,586 |
| 2018-02-18 | $0.1007 | $0.1032 | $0.04864 | $0.04875 | $106.41 | $206,341 |
| 2018-02-19 | $0.04857 | $0.08222 | $0.04857 | $0.08170 | $462.18 | $346,134 |
| 2018-02-20 | $0.08174 | $0.1267 | $0.07921 | $0.09930 | $758.15 | $420,956 |
| 2018-02-21 | $0.09901 | $0.1248 | $0.06116 | $0.09361 | $452.58 | $397,116 |
| 2018-02-22 | $0.09343 | $0.1179 | $0.07739 | $0.1101 | $350.86 | $467,550 |
| 2018-02-23 | $0.1099 | $0.1459 | $0.06587 | $0.06624 | $47.33 | $281,383 |
| 2018-02-24 | $0.06616 | $0.09552 | $0.06087 | $0.09502 | $801.91 | $403,896 |
| 2018-02-25 | $0.09504 | $0.1044 | $0.06597 | $0.09989 | $532.69 | $424,834 |
| 2018-02-26 | $0.1002 | $0.1051 | $0.06787 | $0.07087 | $22.78 | $301,664 |
| 2018-02-27 | $0.07102 | $0.1032 | $0.05668 | $0.07228 | $1,462.68 | $307,855 |
| 2018-02-28 | $0.07222 | $0.07230 | $0.04358 | $0.04362 | $78.11 | $185,892 |