Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02739 | $0.02873 | $0.02048 | $0.02058 | $256.37 | $89,563.31 |
| 2018-04-02 | $0.02068 | $0.02289 | $0.02055 | $0.02127 | $32.21 | $92,640.55 |
| 2018-04-03 | $0.02129 | $0.02825 | $0.02122 | $0.02338 | $287.59 | $101,884 |
| 2018-04-04 | $0.02336 | $0.02408 | $0.02092 | $0.02125 | $59.95 | $92,663.85 |
| 2018-04-05 | $0.02126 | $0.02815 | $0.02058 | $0.02339 | $67.71 | $102,051 |
| 2018-04-06 | $0.02326 | $0.02349 | $0.02026 | $0.02050 | $367.30 | $89,519.23 |
| 2018-04-07 | $0.01986 | $0.02265 | $0.01719 | $0.01931 | $79.99 | $84,390.28 |
| 2018-04-08 | $0.01933 | $0.02220 | $0.01870 | $0.01915 | $41.79 | $83,715.37 |
| 2018-04-09 | $0.01918 | $0.01957 | $0.01820 | $0.01864 | $13.34 | $81,563.76 |
| 2018-04-10 | $0.01866 | $0.01868 | $0.01701 | $0.01727 | $31.75 | $75,569.64 |
| 2018-04-11 | $0.01728 | $0.01776 | $0.01723 | $0.01776 | $18.29 | $77,716.05 |
| 2018-04-12 | $0.01771 | $0.02956 | $0.008752 | $0.02942 | $472.78 | $128,954 |
| 2018-04-13 | $0.02946 | $0.03371 | $0.009266 | $0.01622 | $46.67 | $71,138.10 |
| 2018-04-14 | $0.01622 | $0.01664 | $0.01173 | $0.01174 | $36.14 | $51,525.95 |
| 2018-04-15 | $0.01175 | $0.01395 | $0.01087 | $0.01119 | $23.36 | $49,132.97 |
| 2018-04-16 | $0.01118 | $0.01133 | $0.01053 | $0.01078 | $11.59 | $47,378.25 |
| 2018-04-17 | $0.01079 | $0.02237 | $0.01060 | $0.01396 | $30.60 | $61,402.79 |
| 2018-04-18 | $0.01398 | $0.01778 | $0.005270 | $0.006168 | $406.22 | $27,142.07 |
| 2018-04-19 | $0.006174 | $0.05429 | $0.006147 | $0.04676 | $315.83 | $205,882 |
| 2018-04-20 | $0.04683 | $0.04740 | $0.006064 | $0.01664 | $231.87 | $73,309.20 |
| 2018-04-21 | $0.01664 | $0.02176 | $0.002343 | $0.006381 | $151.10 | $28,122.92 |
| 2018-04-22 | $0.006381 | $0.01762 | $0.006334 | $0.01047 | $115.12 | $46,138.11 |
| 2018-04-23 | $0.01045 | $0.02265 | $0.01041 | $0.01727 | $250.99 | $76,227.58 |
| 2018-04-24 | $0.01729 | $0.02916 | $0.01166 | $0.01230 | $144.34 | $54,345.66 |
| 2018-04-25 | $0.01222 | $0.02193 | $0.01183 | $0.01538 | $103.16 | $67,992.13 |
| 2018-04-26 | $0.01551 | $0.02182 | $0.01141 | $0.01335 | $153.44 | $59,025.92 |
| 2018-04-27 | $0.01336 | $0.02347 | $0.01325 | $0.01494 | $235.74 | $66,114.31 |
| 2018-04-28 | $0.01489 | $0.03191 | $0.01489 | $0.03132 | $489.33 | $138,698 |
| 2018-04-29 | $0.03290 | $0.2255 | $0.02692 | $0.1593 | $19,929.90 | $705,891 |
| 2018-04-30 | $0.1362 | $0.1597 | $0.07925 | $0.07974 | $4,191.59 | $353,570 |