Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007579 | $0.01197 | $0.007534 | $0.01036 | $269.36 | $53,101.09 |
| 2019-01-02 | $0.01038 | $0.01310 | $0.009902 | $0.01025 | $412.18 | $52,543.47 |
| 2019-01-03 | $0.01023 | $0.01090 | $0.009577 | $0.009588 | $103.61 | $49,155.97 |
| 2019-01-04 | $0.009596 | $0.01057 | $0.009500 | $0.009661 | $74.09 | $49,528.37 |
| 2019-01-05 | $0.009647 | $0.01094 | $0.009585 | $0.009662 | $92.77 | $49,535.33 |
| 2019-01-06 | $0.009662 | $0.01026 | $0.009581 | $0.01019 | $17.92 | $52,264.58 |
| 2019-01-07 | $0.01020 | $0.01079 | $0.01003 | $0.01005 | $80.25 | $51,523.04 |
| 2019-01-08 | $0.01007 | $0.01021 | $0.009607 | $0.01009 | $40.36 | $51,705.15 |
| 2019-01-09 | $0.009862 | $0.01136 | $0.009482 | $0.01027 | $335.53 | $52,646.03 |
| 2019-01-10 | $0.01028 | $0.01144 | $0.008530 | $0.009174 | $405.53 | $47,033.55 |
| 2019-01-11 | $0.009172 | $0.009251 | $0.008138 | $0.008838 | $99.02 | $45,309.28 |
| 2019-01-12 | $0.008841 | $0.009148 | $0.008725 | $0.008738 | $60.61 | $44,799.55 |
| 2019-01-13 | $0.008730 | $0.01207 | $0.008532 | $0.009598 | $175.70 | $49,206.24 |
| 2019-01-14 | $0.009613 | $0.01073 | $0.008836 | $0.009027 | $54.04 | $46,277.24 |
| 2019-01-15 | $0.009020 | $0.009063 | $0.008716 | $0.008749 | $11.13 | $44,855.50 |
| 2019-01-16 | $0.008735 | $0.008782 | $0.008516 | $0.008642 | $22.12 | $44,304.47 |
| 2019-01-17 | $0.008640 | $0.009844 | $0.008535 | $0.009125 | $135.25 | $46,783.79 |
| 2019-01-18 | $0.009123 | $0.009666 | $0.009004 | $0.009429 | $10.43 | $48,339.44 |
| 2019-01-19 | $0.009431 | $0.01027 | $0.009024 | $0.009392 | $12.70 | $48,152.37 |
| 2019-01-20 | $0.009387 | $0.009975 | $0.008766 | $0.009208 | $12.95 | $47,206.64 |
| 2019-01-21 | $0.009209 | $0.009236 | $0.008536 | $0.008754 | $35.56 | $44,881.53 |
| 2019-01-22 | $0.008759 | $0.009321 | $0.008633 | $0.009298 | $70.65 | $47,667.96 |
| 2019-01-23 | $0.009299 | $0.009438 | $0.008719 | $0.008973 | $94.08 | $46,001.38 |
| 2019-01-24 | $0.008972 | $0.009101 | $0.007468 | $0.007636 | $27.82 | $39,145.38 |
| 2019-01-25 | $0.007850 | $0.009642 | $0.007845 | $0.009233 | $80.40 | $47,335.68 |
| 2019-01-26 | $0.009208 | $0.009223 | $0.008612 | $0.008636 | $8.45 | $44,276.92 |
| 2019-01-27 | $0.008642 | $0.008717 | $0.008250 | $0.008311 | $15.31 | $42,607.89 |
| 2019-01-28 | $0.008320 | $0.009607 | $0.007971 | $0.008116 | $52.40 | $41,610.42 |
| 2019-01-29 | $0.008115 | $0.01235 | $0.007895 | $0.01215 | $18.78 | $62,283.50 |
| 2019-01-30 | $0.01213 | $0.01239 | $0.01021 | $0.01035 | $42.02 | $53,040.58 |
| 2019-01-31 | $0.01034 | $0.01144 | $0.007997 | $0.01130 | $44.08 | $57,943.73 |