Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01859 | $0.01859 | $0.01714 | $0.01746 | $58.57 | $82,013.89 |
| 2018-08-02 | $0.01746 | $0.01878 | $0.01746 | $0.01757 | $618.51 | $82,590.28 |
| 2018-08-03 | $0.01757 | $0.01833 | $0.01710 | $0.01734 | $122.01 | $81,559.04 |
| 2018-08-04 | $0.01737 | $0.01856 | $0.01623 | $0.01634 | $52.21 | $76,843.92 |
| 2018-08-05 | $0.01634 | $0.01652 | $0.01611 | $0.01641 | $14.92 | $77,261.47 |
| 2018-08-06 | $0.01643 | $0.01683 | $0.01600 | $0.01617 | $596.33 | $76,173.61 |
| 2018-08-07 | $0.01617 | $0.01664 | $0.01565 | $0.01565 | $47.88 | $73,729.23 |
| 2018-08-08 | $0.01567 | $0.01567 | $0.01437 | $0.01461 | $27.86 | $68,887.48 |
| 2018-08-09 | $0.01464 | $0.01542 | $0.01448 | $0.01500 | $29.73 | $70,767.95 |
| 2018-08-10 | $0.01498 | $0.01642 | $0.01449 | $0.01467 | $209.20 | $69,219.86 |
| 2018-08-11 | $0.01466 | $0.01532 | $0.01442 | $0.01487 | $31.80 | $70,270.08 |
| 2018-08-12 | $0.01483 | $0.01502 | $0.009780 | $0.009799 | $89.13 | $46,330.81 |
| 2018-08-13 | $0.009796 | $0.01331 | $0.009066 | $0.01004 | $29.23 | $47,456.35 |
| 2018-08-14 | $0.01003 | $0.01018 | $0.009598 | $0.01017 | $12.29 | $48,090.99 |
| 2018-08-15 | $0.01016 | $0.01122 | $0.01016 | $0.01068 | $17.84 | $50,515.12 |
| 2018-08-16 | $0.01067 | $0.01114 | $0.01060 | $0.01074 | $7.78 | $50,793.19 |
| 2018-08-17 | $0.01074 | $0.01144 | $0.01072 | $0.01144 | $6.55 | $54,103.55 |
| 2018-08-18 | $0.01147 | $0.01150 | $0.01108 | $0.01120 | $28.54 | $52,978.50 |
| 2018-08-19 | $0.01121 | $0.01121 | $0.008565 | $0.009606 | $50.31 | $45,427.81 |
| 2018-08-20 | $0.009597 | $0.01470 | $0.008601 | $0.009252 | $60.66 | $43,755.41 |
| 2018-08-21 | $0.009239 | $0.01471 | $0.009238 | $0.009726 | $36.72 | $45,994.35 |
| 2018-08-22 | $0.009728 | $0.01529 | $0.009693 | $0.01254 | $1,602.25 | $59,299.39 |
| 2018-08-23 | $0.01254 | $0.01655 | $0.01074 | $0.01273 | $102.52 | $60,439.38 |
| 2018-08-24 | $0.01275 | $0.01653 | $0.01185 | $0.01185 | $26.15 | $56,427.93 |
| 2018-08-25 | $0.01183 | $0.01211 | $0.009027 | $0.009245 | $66.41 | $44,041.48 |
| 2018-08-26 | $0.009265 | $0.009750 | $0.009034 | $0.009747 | $8.78 | $46,431.40 |
| 2018-08-27 | $0.009742 | $0.01180 | $0.009671 | $0.01121 | $26.53 | $53,420.57 |
| 2018-08-28 | $0.01120 | $0.01295 | $0.009573 | $0.01003 | $48.45 | $47,785.54 |
| 2018-08-29 | $0.01004 | $0.01246 | $0.009592 | $0.009981 | $41.82 | $47,548.26 |
| 2018-08-30 | $0.009987 | $0.01084 | $0.009373 | $0.01083 | $61.27 | $51,591.77 |
| 2018-08-31 | $0.01084 | $0.01758 | $0.009731 | $0.01278 | $150.86 | $61,105.06 |