Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01277 | $0.02180 | $0.009904 | $0.01523 | $282.12 | $72,812.52 |
| 2018-09-02 | $0.01518 | $0.01662 | $0.01049 | $0.01140 | $31.33 | $54,491.40 |
| 2018-09-03 | $0.01142 | $0.01142 | $0.01051 | $0.01065 | $13.79 | $50,924.96 |
| 2018-09-04 | $0.01065 | $0.01146 | $0.01057 | $0.01060 | $40.74 | $50,708.34 |
| 2018-09-05 | $0.01060 | $0.01122 | $0.009257 | $0.009257 | $14.44 | $44,263.98 |
| 2018-09-06 | $0.009249 | $0.009249 | $0.008739 | $0.008917 | $11.24 | $42,640.84 |
| 2018-09-07 | $0.008907 | $0.009157 | $0.008802 | $0.008900 | $16.51 | $42,557.88 |
| 2018-09-08 | $0.008911 | $0.009002 | $0.007665 | $0.007677 | $34.57 | $36,709.37 |
| 2018-09-09 | $0.007672 | $0.008799 | $0.007647 | $0.008519 | $5.30 | $40,735.28 |
| 2018-09-10 | $0.008514 | $0.01130 | $0.008494 | $0.009155 | $75.73 | $43,776.24 |
| 2018-09-11 | $0.009183 | $0.01065 | $0.009149 | $0.009377 | $27.96 | $44,839.29 |
| 2018-09-12 | $0.009377 | $0.01071 | $0.008483 | $0.008508 | $13.83 | $40,681.49 |
| 2018-09-13 | $0.008513 | $0.008924 | $0.008262 | $0.008901 | $6.17 | $42,564.91 |
| 2018-09-14 | $0.008896 | $0.009017 | $0.008827 | $0.008840 | $2.29 | $42,269.53 |
| 2018-09-15 | $0.008828 | $0.01131 | $0.007786 | $0.007894 | $50.00 | $37,746.83 |
| 2018-09-16 | $0.007916 | $0.02421 | $0.007848 | $0.02416 | $3,121.01 | $115,510 |
| 2018-09-17 | $0.02422 | $0.03103 | $0.02153 | $0.02168 | $543.31 | $103,684 |
| 2018-09-18 | $0.02169 | $0.02481 | $0.02154 | $0.02202 | $106.22 | $105,279 |
| 2018-09-19 | $0.02203 | $0.02666 | $0.02135 | $0.02274 | $232.68 | $108,724 |
| 2018-09-20 | $0.02275 | $0.03353 | $0.009985 | $0.02406 | $1,451.80 | $115,090 |
| 2018-09-21 | $0.02407 | $0.04632 | $0.02274 | $0.02287 | $1,616.77 | $109,373 |
| 2018-09-22 | $0.02288 | $0.02469 | $0.02217 | $0.02257 | $192.13 | $107,938 |
| 2018-09-23 | $0.02257 | $0.03097 | $0.02199 | $0.02601 | $645.25 | $124,387 |
| 2018-09-24 | $0.02596 | $0.02602 | $0.02273 | $0.02280 | $104.46 | $109,035 |
| 2018-09-25 | $0.02277 | $0.02524 | $0.02208 | $0.02524 | $325.16 | $120,712 |
| 2018-09-26 | $0.02522 | $0.02959 | $0.02076 | $0.02263 | $127.47 | $108,227 |
| 2018-09-27 | $0.02266 | $0.02941 | $0.02223 | $0.02536 | $131.40 | $121,296 |
| 2018-09-28 | $0.02539 | $0.02589 | $0.02295 | $0.02295 | $323.40 | $109,772 |
| 2018-09-29 | $0.02294 | $0.02456 | $0.02249 | $0.02341 | $739.53 | $111,955 |
| 2018-09-30 | $0.02340 | $0.02427 | $0.02265 | $0.02290 | $65.88 | $109,535 |