Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02283 | $0.02520 | $0.02283 | $0.02453 | $258.44 | $117,333 |
| 2018-10-02 | $0.02449 | $0.02455 | $0.02255 | $0.02263 | $124.27 | $108,239 |
| 2018-10-03 | $0.02264 | $0.02270 | $0.02224 | $0.02246 | $309.12 | $107,408 |
| 2018-10-04 | $0.02249 | $0.02382 | $0.02123 | $0.02150 | $273.34 | $102,801 |
| 2018-10-05 | $0.02153 | $0.02472 | $0.02147 | $0.02180 | $683.22 | $104,254 |
| 2018-10-06 | $0.02182 | $0.03268 | $0.02038 | $0.02197 | $1,014.98 | $105,094 |
| 2018-10-07 | $0.02204 | $0.03082 | $0.02198 | $0.02840 | $367.95 | $135,812 |
| 2018-10-08 | $0.02841 | $0.02845 | $0.02205 | $0.02286 | $477.43 | $109,332 |
| 2018-10-09 | $0.02293 | $0.02447 | $0.02252 | $0.02409 | $779.33 | $115,219 |
| 2018-10-10 | $0.02403 | $0.02493 | $0.02280 | $0.02288 | $40.50 | $109,426 |
| 2018-10-11 | $0.02280 | $0.02292 | $0.01576 | $0.01678 | $400.77 | $80,234.11 |
| 2018-10-12 | $0.01675 | $0.01993 | $0.01498 | $0.01513 | $359.46 | $72,360.06 |
| 2018-10-13 | $0.01512 | $0.01896 | $0.01465 | $0.01476 | $279.57 | $70,593.92 |
| 2018-10-14 | $0.01476 | $0.01731 | $0.01474 | $0.01696 | $89.64 | $81,116.79 |
| 2018-10-15 | $0.01698 | $0.01847 | $0.01549 | $0.01564 | $43.90 | $74,809.38 |
| 2018-10-16 | $0.01563 | $0.01715 | $0.01551 | $0.01558 | $14.77 | $74,490.86 |
| 2018-10-17 | $0.01563 | $0.01571 | $0.01539 | $0.01553 | $50.15 | $74,251.24 |
| 2018-10-18 | $0.01559 | $0.02775 | $0.01321 | $0.01419 | $104.20 | $67,846.27 |
| 2018-10-19 | $0.01418 | $0.02406 | $0.01283 | $0.01871 | $120.49 | $89,474.07 |
| 2018-10-20 | $0.01870 | $0.03369 | $0.01768 | $0.01806 | $103.41 | $86,380.62 |
| 2018-10-21 | $0.01807 | $0.01835 | $0.01795 | $0.01816 | $38.02 | $86,844.54 |
| 2018-10-22 | $0.01815 | $0.03628 | $0.01793 | $0.02554 | $383.19 | $122,135 |
| 2018-10-23 | $0.02553 | $0.02589 | $0.02079 | $0.02115 | $390.81 | $101,167 |
| 2018-10-24 | $0.02106 | $0.02137 | $0.01296 | $0.01405 | $320.62 | $67,216.87 |
| 2018-10-25 | $0.01406 | $0.02398 | $0.01394 | $0.01905 | $269.58 | $91,132.22 |
| 2018-10-26 | $0.01905 | $0.02079 | $0.01525 | $0.02074 | $375.87 | $99,192.49 |
| 2018-10-27 | $0.02072 | $0.02674 | $0.01647 | $0.01654 | $16.06 | $79,125.76 |
| 2018-10-28 | $0.01663 | $0.01984 | $0.01656 | $0.01770 | $388.48 | $84,644.51 |
| 2018-10-29 | $0.01761 | $0.01905 | $0.01710 | $0.01901 | $36.91 | $90,920.83 |
| 2018-10-30 | $0.01901 | $0.02240 | $0.01681 | $0.01683 | $524.93 | $80,506.05 |
| 2018-10-31 | $0.01687 | $0.02577 | $0.01653 | $0.01924 | $262.88 | $92,007.93 |