Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01924 | $0.02829 | $0.01798 | $0.01879 | $387.75 | $89,851.42 |
| 2018-11-02 | $0.01879 | $0.02802 | $0.01803 | $0.01862 | $140.98 | $89,046.49 |
| 2018-11-03 | $0.01862 | $0.01995 | $0.01817 | $0.01855 | $34.74 | $88,730.36 |
| 2018-11-04 | $0.01855 | $0.01917 | $0.01837 | $0.01866 | $33.14 | $89,257.89 |
| 2018-11-05 | $0.01866 | $0.01878 | $0.01854 | $0.01861 | $22.76 | $88,994.84 |
| 2018-11-06 | $0.01868 | $0.02234 | $0.01747 | $0.01918 | $154.95 | $91,507.66 |
| 2018-11-07 | $0.01918 | $0.01981 | $0.01910 | $0.01967 | $59.55 | $94,083.14 |
| 2018-11-08 | $0.01966 | $0.02175 | $0.01944 | $0.02000 | $54.85 | $95,638.95 |
| 2018-11-09 | $0.02000 | $0.02082 | $0.01975 | $0.01979 | $41.22 | $94,639.85 |
| 2018-11-10 | $0.01979 | $0.02035 | $0.01763 | $0.01792 | $56.85 | $85,721.09 |
| 2018-11-11 | $0.01791 | $0.02088 | $0.01779 | $0.01918 | $94.72 | $91,712.36 |
| 2018-11-12 | $0.01929 | $0.01934 | $0.01804 | $0.01809 | $24.15 | $86,505.93 |
| 2018-11-13 | $0.01809 | $0.01978 | $0.01799 | $0.01840 | $52.03 | $87,991.91 |
| 2018-11-14 | $0.01834 | $0.01867 | $0.01474 | $0.01528 | $22.48 | $73,061.31 |
| 2018-11-15 | $0.01535 | $0.02121 | $0.01499 | $0.01699 | $184.79 | $81,239.71 |
| 2018-11-16 | $0.01698 | $0.01920 | $0.01670 | $0.01803 | $14.95 | $86,229.49 |
| 2018-11-17 | $0.01807 | $0.01837 | $0.01672 | $0.01680 | $63.14 | $80,343.91 |
| 2018-11-18 | $0.01685 | $0.01712 | $0.01685 | $0.01702 | $18.28 | $81,393.23 |
| 2018-11-19 | $0.01703 | $0.01706 | $0.01399 | $0.01414 | $38.52 | $67,642.53 |
| 2018-11-20 | $0.01406 | $0.01444 | $0.01236 | $0.01297 | $23.08 | $62,008.52 |
| 2018-11-21 | $0.01297 | $0.01405 | $0.01196 | $0.01264 | $51.17 | $60,435.97 |
| 2018-11-22 | $0.01259 | $0.01270 | $0.01156 | $0.01159 | $12.13 | $55,443.32 |
| 2018-11-23 | $0.01153 | $0.01179 | $0.01114 | $0.01145 | $11.73 | $54,772.79 |
| 2018-11-24 | $0.01144 | $0.01319 | $0.01126 | $0.01160 | $67.67 | $55,467.71 |
| 2018-11-25 | $0.01160 | $0.01167 | $0.007671 | $0.01045 | $107.67 | $49,998.71 |
| 2018-11-26 | $0.01045 | $0.01128 | $0.007442 | $0.01006 | $42.03 | $48,133.46 |
| 2018-11-27 | $0.01047 | $0.01085 | $0.01029 | $0.01066 | $1.16 | $53,602.82 |
| 2018-11-28 | $0.01067 | $0.01204 | $0.01067 | $0.01165 | $1.01 | $58,621.60 |
| 2018-11-29 | $0.01170 | $0.01196 | $0.01119 | $0.01159 | $2.32 | $58,385.57 |
| 2018-11-30 | $0.01162 | $0.01162 | $0.01141 | $0.01144 | $0 | $57,636.87 |