Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01144 | $0.01279 | $0.01136 | $0.01139 | $2.01 | $57,400.11 |
| 2018-12-02 | $0.01138 | $0.01245 | $0.01056 | $0.01147 | $10.33 | $57,846.17 |
| 2018-12-03 | $0.01153 | $0.01177 | $0.01038 | $0.01167 | $65.53 | $58,896.71 |
| 2018-12-04 | $0.01166 | $0.01295 | $0.007986 | $0.01166 | $439.47 | $58,864.41 |
| 2018-12-05 | $0.01167 | $0.01170 | $0.007820 | $0.008471 | $31.73 | $42,801.38 |
| 2018-12-06 | $0.008466 | $0.009492 | $0.007312 | $0.007312 | $40.34 | $36,968.75 |
| 2018-12-07 | $0.007298 | $0.007298 | $0.006628 | $0.007054 | $19.29 | $35,683.28 |
| 2018-12-08 | $0.007041 | $0.01124 | $0.006926 | $0.007935 | $233.83 | $40,160.34 |
| 2018-12-09 | $0.007912 | $0.01041 | $0.007828 | $0.007995 | $43.62 | $40,486.77 |
| 2018-12-10 | $0.007981 | $0.009085 | $0.007981 | $0.008761 | $14.99 | $44,390.31 |
| 2018-12-11 | $0.008748 | $0.01129 | $0.007867 | $0.009419 | $80.26 | $47,750.26 |
| 2018-12-12 | $0.009406 | $0.01081 | $0.008641 | $0.01075 | $63.39 | $54,505.77 |
| 2018-12-13 | $0.01075 | $0.01075 | $0.008404 | $0.009103 | $19.59 | $46,201.84 |
| 2018-12-14 | $0.009097 | $0.01040 | $0.008099 | $0.01004 | $135.52 | $50,979.11 |
| 2018-12-15 | $0.01005 | $0.01007 | $0.008754 | $0.008897 | $43.94 | $45,204.33 |
| 2018-12-16 | $0.008896 | $0.01042 | $0.008888 | $0.009713 | $47.12 | $49,380.97 |
| 2018-12-17 | $0.009726 | $0.01214 | $0.009070 | $0.01161 | $293.22 | $59,047.11 |
| 2018-12-18 | $0.01161 | $0.01244 | $0.01047 | $0.01107 | $26.65 | $56,362.80 |
| 2018-12-19 | $0.01111 | $0.01137 | $0.01036 | $0.01043 | $7.67 | $53,126.22 |
| 2018-12-20 | $0.01041 | $0.01235 | $0.01037 | $0.01069 | $129.95 | $54,473.36 |
| 2018-12-21 | $0.01115 | $0.01157 | $0.01021 | $0.01077 | $178.43 | $54,880.53 |
| 2018-12-22 | $0.01079 | $0.01173 | $0.01008 | $0.01112 | $39.46 | $56,740.06 |
| 2018-12-23 | $0.01115 | $0.01138 | $0.01017 | $0.01025 | $24.22 | $52,307.15 |
| 2018-12-24 | $0.01025 | $0.01178 | $0.01025 | $0.01044 | $0 | $53,321.33 |
| 2018-12-25 | $0.01044 | $0.01105 | $0.009612 | $0.009781 | $10.32 | $49,972.18 |
| 2018-12-26 | $0.009780 | $0.01489 | $0.009590 | $0.01471 | $66.01 | $75,215.28 |
| 2018-12-27 | $0.01472 | $0.01472 | $0.009272 | $0.009299 | $37.26 | $47,561.74 |
| 2018-12-28 | $0.009303 | $0.01097 | $0.008365 | $0.01082 | $23.37 | $55,360.39 |
| 2018-12-29 | $0.01083 | $0.01085 | $0.007787 | $0.007809 | $15.84 | $39,988.64 |
| 2018-12-30 | $0.007804 | $0.009221 | $0.007680 | $0.007730 | $34.49 | $39,602.16 |
| 2018-12-31 | $0.007739 | $0.007759 | $0.007501 | $0.007564 | $14.23 | $38,773.26 |