Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01020 | $0.01070 | $0.008884 | $0.009191 | $132.09 | $47,118.82 |
| 2019-03-02 | $0.009177 | $0.01042 | $0.008293 | $0.008586 | $66.03 | $44,015.67 |
| 2019-03-03 | $0.008580 | $0.01031 | $0.008580 | $0.01028 | $141.17 | $52,696.57 |
| 2019-03-04 | $0.01026 | $0.01035 | $0.007952 | $0.009582 | $186.71 | $49,123.45 |
| 2019-03-05 | $0.009586 | $0.009961 | $0.008700 | $0.009218 | $22.23 | $47,255.80 |
| 2019-03-06 | $0.009202 | $0.009686 | $0.009122 | $0.009665 | $56.56 | $49,549.77 |
| 2019-03-07 | $0.009669 | $0.01004 | $0.009283 | $0.009963 | $48.50 | $51,077.23 |
| 2019-03-08 | $0.009975 | $0.01000 | $0.008855 | $0.009250 | $176.55 | $47,420.67 |
| 2019-03-09 | $0.009240 | $0.01011 | $0.008466 | $0.008663 | $217.32 | $44,414.26 |
| 2019-03-10 | $0.008677 | $0.009240 | $0.008108 | $0.008488 | $214.75 | $43,516.55 |
| 2019-03-11 | $0.008494 | $0.008541 | $0.007984 | $0.008181 | $182.34 | $41,940.33 |
| 2019-03-12 | $0.008189 | $0.008205 | $0.007957 | $0.007963 | $58.04 | $40,826.48 |
| 2019-03-13 | $0.007979 | $0.008001 | $0.007796 | $0.007800 | $82.73 | $39,989.63 |
| 2019-03-14 | $0.007800 | $0.008757 | $0.007794 | $0.008234 | $180.13 | $42,211.30 |
| 2019-03-15 | $0.008227 | $0.009960 | $0.008212 | $0.009112 | $148.69 | $46,713.39 |
| 2019-03-16 | $0.009108 | $0.01036 | $0.008413 | $0.008779 | $133.17 | $45,004.98 |
| 2019-03-17 | $0.008776 | $0.008793 | $0.008594 | $0.008600 | $23.57 | $44,088.64 |
| 2019-03-18 | $0.008607 | $0.008704 | $0.008553 | $0.008663 | $30.23 | $44,411.49 |
| 2019-03-19 | $0.008667 | $0.009002 | $0.008322 | $0.008389 | $38.89 | $43,007.44 |
| 2019-03-20 | $0.008395 | $0.008418 | $0.008297 | $0.008413 | $16.00 | $43,131.99 |
| 2019-03-21 | $0.008410 | $0.008429 | $0.008013 | $0.008095 | $13.72 | $41,499.89 |
| 2019-03-22 | $0.008085 | $0.008467 | $0.008066 | $0.008439 | $53.28 | $43,265.38 |
| 2019-03-23 | $0.008435 | $0.008496 | $0.008176 | $0.008305 | $35.42 | $42,578.26 |
| 2019-03-24 | $0.008301 | $0.008312 | $0.008196 | $0.008230 | $6.38 | $42,194.37 |
| 2019-03-25 | $0.008199 | $0.008238 | $0.008014 | $0.008139 | $25.60 | $41,726.67 |
| 2019-03-26 | $0.008146 | $0.008216 | $0.007520 | $0.007531 | $25.51 | $38,609.17 |
| 2019-03-27 | $0.007535 | $0.008574 | $0.007525 | $0.008574 | $69.67 | $43,955.83 |
| 2019-03-28 | $0.008574 | $0.008574 | $0.007661 | $0.008370 | $82.99 | $42,912.15 |
| 2019-03-29 | $0.008370 | $0.008794 | $0.007686 | $0.008377 | $54.90 | $42,946.93 |
| 2019-03-30 | $0.008377 | $0.01065 | $0.008269 | $0.01064 | $278.91 | $54,563.29 |
| 2019-03-31 | $0.01064 | $0.01782 | $0.01062 | $0.01779 | $786.08 | $91,180.51 |