Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01129 | $0.01211 | $0.01114 | $0.01204 | $601.58 | $65,425.51 |
| 2019-05-02 | $0.01205 | $0.01256 | $0.008817 | $0.01204 | $1,134.08 | $65,475.73 |
| 2019-05-03 | $0.01204 | $0.01394 | $0.01199 | $0.01385 | $1,368.62 | $75,362.72 |
| 2019-05-04 | $0.01385 | $0.01848 | $0.01240 | $0.01268 | $168.17 | $69,009.15 |
| 2019-05-05 | $0.01268 | $0.01269 | $0.01011 | $0.01036 | $166.40 | $56,390.05 |
| 2019-05-06 | $0.01034 | $0.01563 | $0.01033 | $0.01040 | $1,786.68 | $56,658.67 |
| 2019-05-07 | $0.01039 | $0.01072 | $0.008533 | $0.008533 | $774.84 | $46,511.04 |
| 2019-05-08 | $0.008531 | $0.01495 | $0.007587 | $0.007615 | $806.96 | $41,528.08 |
| 2019-05-09 | $0.007618 | $0.01110 | $0.007422 | $0.01106 | $501.16 | $60,360.85 |
| 2019-05-10 | $0.01106 | $0.01174 | $0.01055 | $0.01065 | $805.44 | $58,140.01 |
| 2019-05-11 | $0.01065 | $0.01236 | $0.008579 | $0.01145 | $556.66 | $62,521.10 |
| 2019-05-12 | $0.01145 | $0.01342 | $0.01087 | $0.01213 | $397.53 | $66,296.09 |
| 2019-05-13 | $0.01214 | $0.01415 | $0.01194 | $0.01366 | $677.02 | $74,676.95 |
| 2019-05-14 | $0.01365 | $0.01446 | $0.01088 | $0.01117 | $34.21 | $61,130.24 |
| 2019-05-15 | $0.01117 | $0.01227 | $0.01064 | $0.01220 | $42.33 | $66,773.27 |
| 2019-05-16 | $0.01218 | $0.01239 | $0.01101 | $0.01127 | $21.18 | $61,695.93 |
| 2019-05-17 | $0.01126 | $0.01199 | $0.01002 | $0.01192 | $0.05228 | $65,304.50 |
| 2019-05-18 | $0.01193 | $0.01205 | $0.009474 | $0.009490 | $11.00 | $52,020.88 |
| 2019-05-19 | $0.009490 | $0.01195 | $0.009476 | $0.01090 | $8.11 | $59,785.40 |
| 2019-05-20 | $0.01090 | $0.01090 | $0.01001 | $0.01053 | $19.96 | $57,758.93 |
| 2019-05-21 | $0.01052 | $0.01081 | $0.01030 | $0.01066 | $50.03 | $58,507.11 |
| 2019-05-22 | $0.01065 | $0.01071 | $0.01010 | $0.01019 | $6.06 | $55,990.63 |
| 2019-05-23 | $0.01019 | $0.01064 | $0.01000 | $0.01055 | $0.2281 | $57,989.89 |
| 2019-05-24 | $0.01055 | $0.01131 | $0.01046 | $0.01102 | $4.40 | $60,609.18 |
| 2019-05-25 | $0.01102 | $0.02037 | $0.01097 | $0.01996 | $475.96 | $109,798 |
| 2019-05-26 | $0.01995 | $0.02345 | $0.01110 | $0.02304 | $548.57 | $126,823 |
| 2019-05-27 | $0.02306 | $0.02390 | $0.01614 | $0.01718 | $798.05 | $94,591.37 |
| 2019-05-28 | $0.01718 | $0.02438 | $0.01643 | $0.02423 | $925.53 | $133,504 |
| 2019-05-29 | $0.02426 | $0.02496 | $0.01507 | $0.02419 | $561.86 | $133,336 |
| 2019-05-30 | $0.02419 | $0.02486 | $0.01401 | $0.02275 | $421.95 | $125,493 |
| 2019-05-31 | $0.02275 | $0.02306 | $0.01050 | $0.01070 | $34.79 | $59,032.65 |