Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01131 | $0.01655 | $0.008019 | $0.008019 | $150,506 | $41,109.87 |
| 2019-02-02 | $0.007973 | $0.01650 | $0.003658 | $0.003665 | $91,079.14 | $18,789.26 |
| 2019-02-03 | $0.003660 | $0.003667 | $0.003441 | $0.003462 | $55,928.97 | $17,748.64 |
| 2019-02-04 | $0.003470 | $0.003479 | $0.003442 | $0.003464 | $56,305.42 | $17,757.13 |
| 2019-02-05 | $0.003457 | $0.003477 | $0.003451 | $0.003472 | $74,739.60 | $17,799.81 |
| 2019-02-06 | $0.003476 | $0.003476 | $0.003397 | $0.003415 | $67,807.96 | $17,506.36 |
| 2019-02-07 | $0.003415 | $0.008055 | $0.003410 | $0.008024 | $13.99 | $41,137.82 |
| 2019-02-08 | $0.008027 | $0.008637 | $0.007729 | $0.007877 | $176.83 | $40,382.84 |
| 2019-02-09 | $0.007870 | $0.009141 | $0.007639 | $0.008050 | $149.21 | $41,270.80 |
| 2019-02-10 | $0.008057 | $0.01076 | $0.007698 | $0.01076 | $33.29 | $55,163.77 |
| 2019-02-11 | $0.01079 | $0.01101 | $0.009546 | $0.009546 | $57.88 | $48,937.20 |
| 2019-02-12 | $0.009542 | $0.009550 | $0.008540 | $0.008603 | $10.10 | $44,106.66 |
| 2019-02-13 | $0.008604 | $0.009253 | $0.008195 | $0.009238 | $58.36 | $47,362.81 |
| 2019-02-14 | $0.009238 | $0.009277 | $0.008317 | $0.009026 | $42.17 | $46,274.51 |
| 2019-02-15 | $0.009036 | $0.009072 | $0.008470 | $0.008579 | $19.64 | $43,983.15 |
| 2019-02-16 | $0.008567 | $0.01037 | $0.008559 | $0.01030 | $120.52 | $52,823.27 |
| 2019-02-17 | $0.01031 | $0.01045 | $0.008544 | $0.009315 | $20.10 | $47,754.17 |
| 2019-02-18 | $0.009305 | $0.01077 | $0.009305 | $0.009942 | $53.59 | $50,968.20 |
| 2019-02-19 | $0.009953 | $0.01043 | $0.009468 | $0.009798 | $30.85 | $50,233.68 |
| 2019-02-20 | $0.009790 | $0.01403 | $0.009270 | $0.01071 | $197.91 | $54,903.13 |
| 2019-02-21 | $0.01071 | $0.01273 | $0.009362 | $0.009952 | $243.10 | $51,021.56 |
| 2019-02-22 | $0.009940 | $0.01034 | $0.009173 | $0.009619 | $92.15 | $49,314.81 |
| 2019-02-23 | $0.009590 | $0.01035 | $0.008970 | $0.008978 | $41.46 | $46,025.94 |
| 2019-02-24 | $0.008986 | $0.009558 | $0.008349 | $0.008349 | $33.21 | $42,803.44 |
| 2019-02-25 | $0.008349 | $0.009030 | $0.008022 | $0.008993 | $51.63 | $46,104.72 |
| 2019-02-26 | $0.008986 | $0.009065 | $0.008192 | $0.008211 | $24.26 | $42,094.39 |
| 2019-02-27 | $0.008218 | $0.009674 | $0.008097 | $0.008510 | $260.84 | $43,626.49 |
| 2019-02-28 | $0.008505 | $0.01132 | $0.008481 | $0.01021 | $78.17 | $52,355.70 |