Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02683 | $0.02862 | $0.02352 | $0.02424 | $160.53 | $111,565 |
| 2018-07-02 | $0.02424 | $0.02596 | $0.02279 | $0.02385 | $86.64 | $110,001 |
| 2018-07-03 | $0.02374 | $0.02595 | $0.02338 | $0.02348 | $17.91 | $108,275 |
| 2018-07-04 | $0.02347 | $0.02400 | $0.01337 | $0.01814 | $1,204.97 | $83,683.12 |
| 2018-07-05 | $0.01818 | $0.01901 | $0.01232 | $0.01262 | $511.19 | $58,186.55 |
| 2018-07-06 | $0.01261 | $0.01516 | $0.01254 | $0.01327 | $46.81 | $61,192.88 |
| 2018-07-07 | $0.01325 | $0.01457 | $0.01310 | $0.01367 | $103.51 | $63,199.70 |
| 2018-07-08 | $0.01365 | $0.01460 | $0.01360 | $0.01369 | $71.31 | $63,320.87 |
| 2018-07-09 | $0.01368 | $0.01457 | $0.01367 | $0.01393 | $14.62 | $64,543.07 |
| 2018-07-10 | $0.01392 | $0.01399 | $0.01285 | $0.01295 | $201.66 | $60,035.65 |
| 2018-07-11 | $0.01295 | $0.01409 | $0.01295 | $0.01329 | $34.01 | $61,617.67 |
| 2018-07-12 | $0.01329 | $0.01527 | $0.01256 | $0.01397 | $172.84 | $64,751.00 |
| 2018-07-13 | $0.01398 | $0.01501 | $0.01291 | $0.01301 | $38.84 | $60,297.59 |
| 2018-07-14 | $0.01297 | $0.01971 | $0.01297 | $0.01429 | $87.27 | $66,385.61 |
| 2018-07-15 | $0.01429 | $0.02553 | $0.01399 | $0.02536 | $292.02 | $117,904 |
| 2018-07-16 | $0.02539 | $0.02539 | $0.01763 | $0.01964 | $203.83 | $91,365.66 |
| 2018-07-17 | $0.01959 | $0.02311 | $0.01955 | $0.02286 | $236.21 | $106,415 |
| 2018-07-18 | $0.02285 | $0.02682 | $0.01744 | $0.01886 | $497.75 | $87,846.73 |
| 2018-07-19 | $0.01885 | $0.02818 | $0.01758 | $0.02362 | $628.73 | $110,067 |
| 2018-07-20 | $0.02364 | $0.02716 | $0.02184 | $0.02241 | $278.30 | $104,448 |
| 2018-07-21 | $0.02240 | $0.02240 | $0.01992 | $0.02014 | $200.54 | $93,936.04 |
| 2018-07-22 | $0.02014 | $0.03326 | $0.02006 | $0.02155 | $345.52 | $100,589 |
| 2018-07-23 | $0.02152 | $0.03013 | $0.02152 | $0.02712 | $6,584.25 | $126,670 |
| 2018-07-24 | $0.02716 | $0.03098 | $0.02338 | $0.02715 | $208.64 | $126,916 |
| 2018-07-25 | $0.02665 | $0.03183 | $0.01929 | $0.01929 | $1,322.86 | $90,240.00 |
| 2018-07-26 | $0.01929 | $0.02731 | $0.01929 | $0.02156 | $328.13 | $100,915 |
| 2018-07-27 | $0.02155 | $0.02513 | $0.02137 | $0.02406 | $58.22 | $112,644 |
| 2018-07-28 | $0.02043 | $0.02201 | $0.01900 | $0.01950 | $1,110.36 | $91,363.64 |
| 2018-07-29 | $0.01958 | $0.02163 | $0.01947 | $0.01955 | $119.78 | $91,659.76 |
| 2018-07-30 | $0.01956 | $0.02082 | $0.01867 | $0.01934 | $499.54 | $90,716.53 |
| 2018-07-31 | $0.01930 | $0.02120 | $0.01839 | $0.01858 | $175.35 | $87,194.54 |