Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.007597 | $0.007835 | $0.007553 | $0.007800 | $41.24 | $45,085.13 |
| 2019-09-02 | $0.007800 | $0.007954 | $0.007421 | $0.007662 | $2.31 | $44,305.83 |
| 2019-09-03 | $0.007660 | $0.007945 | $0.007634 | $0.007870 | $3.40 | $45,532.05 |
| 2019-09-04 | $0.007868 | $0.01364 | $0.007767 | $0.01313 | $219.26 | $75,998.65 |
| 2019-09-05 | $0.01313 | $0.01313 | $0.009038 | $0.009092 | $122.93 | $52,654.04 |
| 2019-09-06 | $0.009092 | $0.009375 | $0.009078 | $0.009348 | $0 | $54,164.49 |
| 2019-09-07 | $0.009348 | $0.01636 | $0.009348 | $0.01262 | $70.74 | $73,133.43 |
| 2019-09-08 | $0.01262 | $0.01298 | $0.01137 | $0.01232 | $56.53 | $71,444.47 |
| 2019-09-09 | $0.01232 | $0.01274 | $0.009705 | $0.01230 | $138.85 | $71,349.83 |
| 2019-09-10 | $0.01229 | $0.01272 | $0.01204 | $0.01234 | $95.04 | $71,661.30 |
| 2019-09-11 | $0.01234 | $0.01567 | $0.01211 | $0.01231 | $13.73 | $71,522.96 |
| 2019-09-12 | $0.01231 | $0.01515 | $0.01151 | $0.01362 | $45.66 | $79,166.09 |
| 2019-09-13 | $0.01364 | $0.01367 | $0.01124 | $0.01139 | $4.47 | $66,226.49 |
| 2019-09-14 | $0.01138 | $0.01324 | $0.01135 | $0.01263 | $10.05 | $73,472.14 |
| 2019-09-15 | $0.01263 | $0.01266 | $0.01155 | $0.01159 | $2.74 | $67,434.36 |
| 2019-09-16 | $0.01159 | $0.01648 | $0.01158 | $0.01201 | $99.93 | $69,925.99 |
| 2019-09-17 | $0.01202 | $0.01289 | $0.01104 | $0.01289 | $5.74 | $75,096.31 |
| 2019-09-18 | $0.01288 | $0.01294 | $0.01040 | $0.01152 | $1.73 | $67,137.00 |
| 2019-09-19 | $0.01152 | $0.01339 | $0.009952 | $0.01334 | $51.33 | $77,797.96 |
| 2019-09-20 | $0.01335 | $0.01338 | $0.01245 | $0.01273 | $6.61 | $74,279.43 |
| 2019-09-21 | $0.01273 | $0.01274 | $0.01164 | $0.01242 | $7.31 | $72,484.43 |
| 2019-09-22 | $0.01243 | $0.01244 | $0.008431 | $0.008760 | $132.60 | $51,152.35 |
| 2019-09-23 | $0.008762 | $0.008762 | $0.008453 | $0.008456 | $7.86 | $49,403.48 |
| 2019-09-24 | $0.008456 | $0.008504 | $0.007191 | $0.007435 | $1.61 | $43,458.66 |
| 2019-09-25 | $0.007445 | $0.007597 | $0.004973 | $0.004997 | $23.66 | $29,220.10 |
| 2019-09-26 | $0.004995 | $0.02205 | $0.004945 | $0.01556 | $547.37 | $91,026.97 |
| 2019-09-27 | $0.01556 | $0.01559 | $0.01105 | $0.01245 | $33.19 | $72,892.51 |
| 2019-09-28 | $0.01245 | $0.01248 | $0.009995 | $0.01030 | $62.55 | $60,304.12 |
| 2019-09-29 | $0.01030 | $0.03175 | $0.009118 | $0.01255 | $916.34 | $73,527.28 |
| 2019-09-30 | $0.01255 | $0.01263 | $0.009580 | $0.009697 | $79.59 | $56,845.24 |