Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04368 | $0.06695 | $0.03734 | $0.06610 | $123.06 | $281,897 |
| 2018-03-02 | $0.06594 | $0.09296 | $0.04720 | $0.05105 | $287.26 | $217,839 |
| 2018-03-03 | $0.05093 | $0.06953 | $0.04258 | $0.04703 | $138.57 | $200,856 |
| 2018-03-04 | $0.04697 | $0.06599 | $0.04382 | $0.05306 | $376.73 | $226,717 |
| 2018-03-05 | $0.05287 | $0.05287 | $0.04492 | $0.04492 | $96.15 | $192,077 |
| 2018-03-06 | $0.04484 | $0.06838 | $0.04390 | $0.04876 | $733.89 | $208,551 |
| 2018-03-07 | $0.04873 | $0.04925 | $0.03687 | $0.03879 | $45.29 | $165,916 |
| 2018-03-08 | $0.03873 | $0.04696 | $0.03390 | $0.03485 | $104.53 | $149,050 |
| 2018-03-09 | $0.03465 | $0.04539 | $0.03220 | $0.03698 | $37.69 | $158,547 |
| 2018-03-10 | $0.03699 | $0.04647 | $0.03689 | $0.03924 | $81.01 | $168,335 |
| 2018-03-11 | $0.03912 | $0.05483 | $0.03242 | $0.03467 | $52.35 | $148,826 |
| 2018-03-12 | $0.03456 | $0.04925 | $0.03449 | $0.04017 | $326.49 | $172,567 |
| 2018-03-13 | $0.03994 | $0.04558 | $0.03506 | $0.03635 | $102.89 | $156,272 |
| 2018-03-14 | $0.03474 | $0.04252 | $0.03246 | $0.03288 | $235.52 | $141,423 |
| 2018-03-15 | $0.03288 | $0.05625 | $0.03046 | $0.04836 | $3,730.26 | $208,161 |
| 2018-03-16 | $0.04832 | $0.04866 | $0.03003 | $0.03148 | $143.02 | $135,594 |
| 2018-03-17 | $0.03143 | $0.04848 | $0.03115 | $0.03188 | $1,754.71 | $137,404 |
| 2018-03-18 | $0.03181 | $0.04598 | $0.02966 | $0.03356 | $3,054.38 | $144,728 |
| 2018-03-19 | $0.03342 | $0.03441 | $0.02098 | $0.02225 | $265.91 | $96,029.14 |
| 2018-03-20 | $0.02250 | $0.1262 | $0.02228 | $0.08236 | $307.93 | $355,664 |
| 2018-03-21 | $0.08279 | $0.08323 | $0.03128 | $0.06126 | $157.34 | $264,706 |
| 2018-03-22 | $0.06126 | $0.06197 | $0.02665 | $0.04244 | $82.72 | $183,503 |
| 2018-03-23 | $0.04242 | $0.04242 | $0.02149 | $0.03461 | $153.23 | $149,740 |
| 2018-03-24 | $0.03514 | $0.03518 | $0.02260 | $0.02385 | $80.79 | $103,284 |
| 2018-03-25 | $0.02353 | $0.03617 | $0.01936 | $0.01943 | $32.29 | $84,167.01 |
| 2018-03-26 | $0.01941 | $0.03082 | $0.01774 | $0.01873 | $64.20 | $81,210.20 |
| 2018-03-27 | $0.01871 | $0.03154 | $0.01607 | $0.02422 | $678.28 | $105,084 |
| 2018-03-28 | $0.02422 | $0.03164 | $0.02385 | $0.02388 | $84.55 | $103,643 |
| 2018-03-29 | $0.02390 | $0.02397 | $0.01698 | $0.01751 | $76.81 | $76,040.22 |
| 2018-03-30 | $0.01748 | $0.03719 | $0.01532 | $0.02879 | $120.89 | $125,120 |
| 2018-03-31 | $0.02913 | $0.04598 | $0.02720 | $0.02746 | $387.04 | $119,454 |