Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07981 | $0.1098 | $0.03997 | $0.08195 | $2,020.80 | $363,605 |
| 2018-05-02 | $0.08187 | $0.1112 | $0.06785 | $0.07969 | $707.17 | $353,807 |
| 2018-05-03 | $0.07969 | $0.1135 | $0.07185 | $0.08245 | $1,429.13 | $366,211 |
| 2018-05-04 | $0.08240 | $0.1179 | $0.07602 | $0.09596 | $2,193.50 | $426,593 |
| 2018-05-05 | $0.09592 | $0.1222 | $0.08042 | $0.08911 | $1,602.53 | $396,401 |
| 2018-05-06 | $0.08917 | $0.1192 | $0.04078 | $0.07299 | $2,632.81 | $324,888 |
| 2018-05-07 | $0.07304 | $0.1026 | $0.05175 | $0.05739 | $267.13 | $255,588 |
| 2018-05-08 | $0.05751 | $0.05976 | $0.04290 | $0.04298 | $338.89 | $191,428 |
| 2018-05-09 | $0.04292 | $0.06909 | $0.03999 | $0.04011 | $359.85 | $178,873 |
| 2018-05-10 | $0.04010 | $0.09075 | $0.04002 | $0.05108 | $249.79 | $227,923 |
| 2018-05-11 | $0.05116 | $0.05116 | $0.03781 | $0.03806 | $87.36 | $169,933 |
| 2018-05-12 | $0.03795 | $0.05892 | $0.03645 | $0.03861 | $119.63 | $172,514 |
| 2018-05-13 | $0.03860 | $0.04622 | $0.03770 | $0.03920 | $124.19 | $175,259 |
| 2018-05-14 | $0.03919 | $0.04723 | $0.03762 | $0.03789 | $182.40 | $169,489 |
| 2018-05-15 | $0.03782 | $0.03845 | $0.03672 | $0.03694 | $11.92 | $165,345 |
| 2018-05-16 | $0.03691 | $0.04109 | $0.03506 | $0.03596 | $110.97 | $161,075 |
| 2018-05-17 | $0.03598 | $0.04156 | $0.02541 | $0.02555 | $252.73 | $114,525 |
| 2018-05-18 | $0.02557 | $0.04242 | $0.02518 | $0.04233 | $94.84 | $189,822 |
| 2018-05-19 | $0.04232 | $0.04238 | $0.02590 | $0.03173 | $186.85 | $142,409 |
| 2018-05-20 | $0.03175 | $0.03959 | $0.02813 | $0.02909 | $150.01 | $130,629 |
| 2018-05-21 | $0.02915 | $0.05729 | $0.02890 | $0.03111 | $192.35 | $139,810 |
| 2018-05-22 | $0.03111 | $0.05730 | $0.02615 | $0.02630 | $98.20 | $118,233 |
| 2018-05-23 | $0.02627 | $0.03167 | $0.008208 | $0.02514 | $970.51 | $113,118 |
| 2018-05-24 | $0.02510 | $0.03265 | $0.02010 | $0.02023 | $334.71 | $91,076.81 |
| 2018-05-25 | $0.02027 | $0.02723 | $0.01661 | $0.02056 | $167.46 | $92,634.96 |
| 2018-05-26 | $0.02054 | $0.02489 | $0.01473 | $0.01481 | $366.57 | $66,758.63 |
| 2018-05-27 | $0.01482 | $0.03591 | $0.01461 | $0.01550 | $281.70 | $69,889.07 |
| 2018-05-28 | $0.01550 | $0.02514 | $0.01510 | $0.02079 | $308.03 | $93,842.29 |
| 2018-05-29 | $0.02079 | $0.02407 | $0.01819 | $0.02385 | $101.16 | $107,686 |
| 2018-05-30 | $0.02386 | $0.02399 | $0.01842 | $0.01853 | $40.87 | $83,752.68 |
| 2018-05-31 | $0.01853 | $0.02050 | $0.01522 | $0.01647 | $51.50 | $74,440.60 |