Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01070 | $0.02381 | $0.01064 | $0.01780 | $2,299.41 | $98,279.34 |
| 2019-06-02 | $0.01781 | $0.01886 | $0.01106 | $0.01126 | $226.63 | $62,196.06 |
| 2019-06-03 | $0.01126 | $0.01150 | $0.009876 | $0.01101 | $21.30 | $60,834.74 |
| 2019-06-04 | $0.01100 | $0.01100 | $0.009415 | $0.01014 | $173.99 | $56,071.80 |
| 2019-06-05 | $0.01015 | $0.01039 | $0.009228 | $0.009514 | $61.62 | $52,636.92 |
| 2019-06-06 | $0.009504 | $0.009730 | $0.008118 | $0.008433 | $41.30 | $46,681.93 |
| 2019-06-07 | $0.008427 | $0.008938 | $0.008386 | $0.008733 | $8.11 | $48,368.65 |
| 2019-06-08 | $0.008732 | $0.008805 | $0.008367 | $0.008408 | $7.30 | $46,589.71 |
| 2019-06-09 | $0.008397 | $0.008474 | $0.007767 | $0.007894 | $42.11 | $43,766.35 |
| 2019-06-10 | $0.007894 | $0.008264 | $0.007630 | $0.007832 | $150.69 | $43,441.53 |
| 2019-06-11 | $0.007840 | $0.007853 | $0.002400 | $0.004818 | $70.02 | $26,738.36 |
| 2019-06-12 | $0.004818 | $0.008207 | $0.004779 | $0.008146 | $80.37 | $45,228.84 |
| 2019-06-13 | $0.008124 | $0.008634 | $0.005976 | $0.008545 | $2.21 | $47,467.23 |
| 2019-06-14 | $0.008549 | $0.01637 | $0.008495 | $0.01631 | $356.08 | $90,663.41 |
| 2019-06-15 | $0.01631 | $0.02223 | $0.01358 | $0.02217 | $289.43 | $123,282 |
| 2019-06-16 | $0.02217 | $0.02255 | $0.01593 | $0.02074 | $36.11 | $115,386 |
| 2019-06-17 | $0.02076 | $0.02122 | $0.01000 | $0.01362 | $78.95 | $75,833.11 |
| 2019-06-18 | $0.01362 | $0.01366 | $0.01312 | $0.01334 | $0 | $74,283.46 |
| 2019-06-19 | $0.01334 | $0.01334 | $0.01091 | $0.01215 | $8.64 | $67,670.10 |
| 2019-06-20 | $0.01214 | $0.01246 | $0.01208 | $0.01237 | $0.2473 | $68,934.62 |
| 2019-06-21 | $0.01237 | $0.01519 | $0.01237 | $0.01519 | $0.4827 | $84,714.24 |
| 2019-06-22 | $0.01519 | $0.01900 | $0.01515 | $0.01787 | $1.04 | $99,700.48 |
| 2019-06-23 | $0.01787 | $0.01818 | $0.01759 | $0.01785 | $0 | $99,669.57 |
| 2019-06-24 | $0.01785 | $0.02002 | $0.01446 | $0.01837 | $54.98 | $102,601 |
| 2019-06-25 | $0.01837 | $0.02356 | $0.01836 | $0.02040 | $15.78 | $114,012 |
| 2019-06-26 | $0.02040 | $0.02142 | $0.01365 | $0.01455 | $255.05 | $81,339.46 |
| 2019-06-27 | $0.01455 | $0.01694 | $0.01362 | $0.01460 | $16.94 | $81,652.01 |
| 2019-06-28 | $0.01460 | $0.01577 | $0.01400 | $0.01573 | $150.00 | $88,044.25 |
| 2019-06-29 | $0.01573 | $0.01668 | $0.01456 | $0.01635 | $31.67 | $91,580.83 |
| 2019-06-30 | $0.01635 | $0.01801 | $0.01482 | $0.01482 | $90.29 | $83,055.97 |