Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01484 | $0.01543 | $0.01388 | $0.01457 | $13.16 | $81,677.04 |
| 2019-07-02 | $0.01457 | $0.01496 | $0.01339 | $0.01481 | $41.29 | $83,088.84 |
| 2019-07-03 | $0.01481 | $0.01627 | $0.01481 | $0.01626 | $40.91 | $91,241.97 |
| 2019-07-04 | $0.01626 | $0.01635 | $0.01520 | $0.01523 | $153.69 | $85,527.71 |
| 2019-07-05 | $0.01523 | $0.01638 | $0.01476 | $0.01535 | $66.68 | $86,231.22 |
| 2019-07-06 | $0.01536 | $0.01627 | $0.01535 | $0.01566 | $73.14 | $88,019.46 |
| 2019-07-07 | $0.01568 | $0.02357 | $0.01559 | $0.01774 | $278.45 | $99,746.66 |
| 2019-07-08 | $0.01774 | $0.01780 | $0.01657 | $0.01719 | $63.74 | $96,698.40 |
| 2019-07-09 | $0.01720 | $0.01787 | $0.01712 | $0.01757 | $8.99 | $98,902.29 |
| 2019-07-10 | $0.01758 | $0.02199 | $0.01571 | $0.01627 | $62.32 | $91,608.84 |
| 2019-07-11 | $0.01627 | $0.01627 | $0.01400 | $0.01429 | $73.63 | $80,528.47 |
| 2019-07-12 | $0.01431 | $0.01481 | $0.01190 | $0.01228 | $73.41 | $69,241.21 |
| 2019-07-13 | $0.01228 | $0.01231 | $0.01131 | $0.01183 | $8.07 | $66,723.05 |
| 2019-07-14 | $0.01183 | $0.01191 | $0.01079 | $0.01108 | $0 | $62,493.68 |
| 2019-07-15 | $0.01108 | $0.01108 | $0.01108 | $0.01108 | $0 | $62,524.67 |
| 2019-07-16 | $0.01108 | $0.01227 | $0.009883 | $0.009938 | $13.87 | $56,128.63 |
| 2019-07-17 | $0.009906 | $0.01026 | $0.009510 | $0.009969 | $7.36 | $56,332.94 |
| 2019-07-18 | $0.009975 | $0.01052 | $0.009166 | $0.01044 | $63.64 | $59,018.34 |
| 2019-07-19 | $0.01044 | $0.01055 | $0.010000 | $0.01052 | $13.71 | $59,477.42 |
| 2019-07-20 | $0.01053 | $0.01067 | $0.009446 | $0.009602 | $30.94 | $54,338.49 |
| 2019-07-21 | $0.009602 | $0.009649 | $0.008921 | $0.009318 | $45.74 | $52,759.20 |
| 2019-07-22 | $0.009318 | $0.009673 | $0.008811 | $0.009200 | $141.80 | $52,117.84 |
| 2019-07-23 | $0.009198 | $0.009200 | $0.008098 | $0.008114 | $7.49 | $45,985.33 |
| 2019-07-24 | $0.008112 | $0.008422 | $0.007714 | $0.008335 | $8.88 | $47,263.89 |
| 2019-07-25 | $0.008332 | $0.009029 | $0.008302 | $0.008812 | $26.19 | $49,993.48 |
| 2019-07-26 | $0.008811 | $0.008815 | $0.008641 | $0.008780 | $21.98 | $49,832.41 |
| 2019-07-27 | $0.008780 | $0.009048 | $0.008011 | $0.008061 | $2.10 | $45,779.59 |
| 2019-07-28 | $0.008054 | $0.008108 | $0.006367 | $0.006579 | $93.21 | $37,377.05 |
| 2019-07-29 | $0.006578 | $0.008714 | $0.006573 | $0.008570 | $80.86 | $48,713.76 |
| 2019-07-30 | $0.008570 | $0.008590 | $0.007544 | $0.008250 | $27.09 | $46,919.55 |
| 2019-07-31 | $0.008248 | $0.01089 | $0.007884 | $0.01058 | $38.60 | $60,214.65 |