Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01779 | $0.01784 | $0.008469 | $0.008715 | $27.88 | $44,679.27 |
| 2019-04-02 | $0.008715 | $0.01011 | $0.008654 | $0.009696 | $13.18 | $49,708.40 |
| 2019-04-03 | $0.009701 | $0.01505 | $0.009701 | $0.01376 | $141.92 | $70,543.99 |
| 2019-04-04 | $0.01376 | $0.01588 | $0.01083 | $0.01290 | $136.28 | $66,110.17 |
| 2019-04-05 | $0.01289 | $0.01326 | $0.01060 | $0.01248 | $102.10 | $64,004.65 |
| 2019-04-06 | $0.01252 | $0.02724 | $0.01241 | $0.02576 | $2,167.14 | $132,051 |
| 2019-04-07 | $0.02574 | $0.02766 | $0.01202 | $0.02254 | $1,248.04 | $115,570 |
| 2019-04-08 | $0.02256 | $0.02291 | $0.01544 | $0.01554 | $185.20 | $79,692.52 |
| 2019-04-09 | $0.01555 | $0.01662 | $0.01097 | $0.01107 | $63.34 | $56,735.95 |
| 2019-04-10 | $0.01106 | $0.01204 | $0.01102 | $0.01132 | $27.54 | $58,020.43 |
| 2019-04-11 | $0.01132 | $0.01194 | $0.01055 | $0.01128 | $36.09 | $57,839.92 |
| 2019-04-12 | $0.01128 | $0.01193 | $0.01099 | $0.01159 | $44.82 | $59,407.71 |
| 2019-04-13 | $0.01158 | $0.01377 | $0.01144 | $0.01375 | $498.02 | $70,481.28 |
| 2019-04-14 | $0.01375 | $0.01389 | $0.01110 | $0.01124 | $32.73 | $57,606.53 |
| 2019-04-15 | $0.01124 | $0.01487 | $0.01123 | $0.01343 | $1,099.17 | $68,857.21 |
| 2019-04-16 | $0.01343 | $0.01346 | $0.01058 | $0.01070 | $85.80 | $54,848.78 |
| 2019-04-17 | $0.01064 | $0.01187 | $0.01062 | $0.01182 | $76.85 | $60,623.12 |
| 2019-04-18 | $0.01182 | $0.01202 | $0.01101 | $0.01102 | $14.83 | $56,480.94 |
| 2019-04-19 | $0.01102 | $0.01465 | $0.01073 | $0.01461 | $619.44 | $74,877.06 |
| 2019-04-20 | $0.01462 | $0.01474 | $0.009622 | $0.01457 | $718.15 | $74,692.04 |
| 2019-04-21 | $0.01457 | $0.01461 | $0.01062 | $0.01385 | $790.77 | $71,025.02 |
| 2019-04-22 | $0.01384 | $0.01393 | $0.01353 | $0.01369 | $461.62 | $70,168.52 |
| 2019-04-23 | $0.01369 | $0.01513 | $0.008865 | $0.01457 | $828.04 | $78,851.83 |
| 2019-04-24 | $0.01456 | $0.01477 | $0.01255 | $0.01400 | $957.80 | $75,799.61 |
| 2019-04-25 | $0.01402 | $0.01785 | $0.01034 | $0.01625 | $1,567.81 | $88,049.85 |
| 2019-04-26 | $0.01625 | $0.01762 | $0.01603 | $0.01757 | $831.63 | $95,248.73 |
| 2019-04-27 | $0.01757 | $0.01762 | $0.01557 | $0.01575 | $929.75 | $85,381.05 |
| 2019-04-28 | $0.01574 | $0.01578 | $0.01453 | $0.01464 | $467.88 | $79,451.97 |
| 2019-04-29 | $0.01464 | $0.01503 | $0.007389 | $0.009998 | $2,281.42 | $54,274.26 |
| 2019-04-30 | $0.01000 | $0.01149 | $0.01000 | $0.01128 | $544.47 | $61,282.34 |