Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01648 | $0.02269 | $0.01620 | $0.01777 | $222.40 | $80,298.81 |
| 2018-06-02 | $0.01776 | $0.03729 | $0.01766 | $0.02167 | $2,182.45 | $98,127.94 |
| 2018-06-03 | $0.02168 | $0.02571 | $0.01731 | $0.01949 | $86.50 | $88,277.13 |
| 2018-06-04 | $0.01950 | $0.01966 | $0.01637 | $0.01663 | $87.79 | $75,361.63 |
| 2018-06-05 | $0.01663 | $0.02239 | $0.01499 | $0.01731 | $211.81 | $78,519.21 |
| 2018-06-06 | $0.01731 | $0.02247 | $0.01724 | $0.01781 | $37.20 | $80,825.38 |
| 2018-06-07 | $0.01782 | $0.02245 | $0.01777 | $0.01919 | $73.00 | $87,158.05 |
| 2018-06-08 | $0.01921 | $0.03681 | $0.01821 | $0.02541 | $1,693.20 | $115,478 |
| 2018-06-09 | $0.02540 | $0.03438 | $0.01994 | $0.02227 | $1,368.18 | $101,241 |
| 2018-06-10 | $0.02229 | $0.02430 | $0.01746 | $0.02230 | $116.06 | $101,485 |
| 2018-06-11 | $0.02234 | $0.02546 | $0.01839 | $0.02014 | $192.77 | $91,677.97 |
| 2018-06-12 | $0.02013 | $0.02616 | $0.01889 | $0.01957 | $248.49 | $89,161.50 |
| 2018-06-13 | $0.01962 | $0.02546 | $0.01958 | $0.02061 | $73.26 | $93,950.01 |
| 2018-06-14 | $0.02060 | $0.03106 | $0.01887 | $0.02211 | $849.41 | $100,842 |
| 2018-06-15 | $0.02207 | $0.02574 | $0.01986 | $0.02217 | $177.42 | $101,159 |
| 2018-06-16 | $0.02209 | $0.02526 | $0.02205 | $0.02253 | $50.86 | $102,877 |
| 2018-06-17 | $0.02259 | $0.03196 | $0.02156 | $0.02288 | $504.08 | $104,551 |
| 2018-06-18 | $0.02280 | $0.04325 | $0.02212 | $0.02693 | $1,214.60 | $123,123 |
| 2018-06-19 | $0.02691 | $0.03464 | $0.02414 | $0.02922 | $480.17 | $133,689 |
| 2018-06-20 | $0.02924 | $0.03012 | $0.02455 | $0.02745 | $511.93 | $125,683 |
| 2018-06-21 | $0.02746 | $0.02988 | $0.02520 | $0.02662 | $1,117.15 | $121,943 |
| 2018-06-22 | $0.02659 | $0.04018 | $0.02069 | $0.02069 | $1,155.16 | $94,817.51 |
| 2018-06-23 | $0.02070 | $0.02330 | $0.02066 | $0.02183 | $35.70 | $100,112 |
| 2018-06-24 | $0.02182 | $0.02468 | $0.01842 | $0.02034 | $325.28 | $93,332.53 |
| 2018-06-25 | $0.02030 | $0.02937 | $0.01935 | $0.02151 | $72.02 | $98,791.90 |
| 2018-06-26 | $0.02151 | $0.02885 | $0.02055 | $0.02321 | $183.45 | $106,651 |
| 2018-06-27 | $0.02320 | $0.02710 | $0.01880 | $0.02017 | $316.12 | $92,722.70 |
| 2018-06-28 | $0.02017 | $0.02790 | $0.01993 | $0.02252 | $253.28 | $103,566 |
| 2018-06-29 | $0.02254 | $0.02535 | $0.02059 | $0.02256 | $93.82 | $103,805 |
| 2018-06-30 | $0.02259 | $0.02748 | $0.02258 | $0.02682 | $165.65 | $123,437 |