Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.009699 | $0.01147 | $0.009618 | $0.009918 | $15.06 | $58,168.01 |
| 2019-10-02 | $0.009921 | $0.009945 | $0.009726 | $0.009897 | $3.21 | $58,073.08 |
| 2019-10-03 | $0.009893 | $0.01018 | $0.009380 | $0.009494 | $31.49 | $55,731.96 |
| 2019-10-04 | $0.009494 | $0.01153 | $0.006759 | $0.01091 | $215.46 | $64,063.85 |
| 2019-10-05 | $0.01093 | $0.01269 | $0.009876 | $0.01262 | $120.42 | $74,127.72 |
| 2019-10-06 | $0.01261 | $0.01403 | $0.01099 | $0.01294 | $20.86 | $76,100.75 |
| 2019-10-07 | $0.01293 | $0.01444 | $0.01113 | $0.01434 | $141.87 | $84,324.47 |
| 2019-10-08 | $0.01433 | $0.01646 | $0.01382 | $0.01440 | $121.28 | $84,755.86 |
| 2019-10-09 | $0.01440 | $0.02451 | $0.009931 | $0.01074 | $603.16 | $63,206.68 |
| 2019-10-10 | $0.01074 | $0.02500 | $0.01068 | $0.01716 | $419.35 | $101,097 |
| 2019-10-11 | $0.01716 | $0.02426 | $0.01687 | $0.01842 | $47.38 | $108,570 |
| 2019-10-12 | $0.01843 | $0.02111 | $0.01573 | $0.01599 | $28.79 | $94,260.86 |
| 2019-10-13 | $0.01599 | $0.02025 | $0.01598 | $0.01987 | $1.75 | $117,191 |
| 2019-10-14 | $0.01987 | $0.02156 | $0.01705 | $0.01725 | $27.27 | $101,807 |
| 2019-10-15 | $0.01725 | $0.02103 | $0.01702 | $0.02066 | $4.11 | $121,994 |
| 2019-10-16 | $0.02067 | $0.02126 | $0.01990 | $0.02043 | $10.84 | $120,671 |
| 2019-10-17 | $0.02043 | $0.02066 | $0.02032 | $0.02060 | $0 | $121,756 |
| 2019-10-18 | $0.02060 | $0.02060 | $0.02060 | $0.02060 | $0 | $121,814 |
| 2019-10-19 | $0.02060 | $0.02214 | $0.02008 | $0.02198 | $19.70 | $130,046 |
| 2019-10-20 | $0.02198 | $0.02380 | $0.01996 | $0.02360 | $22.73 | $139,668 |
| 2019-10-21 | $0.02360 | $0.02383 | $0.01924 | $0.01936 | $6.46 | $114,626 |
| 2019-10-22 | $0.01936 | $0.02409 | $0.01795 | $0.02105 | $87.25 | $124,698 |
| 2019-10-23 | $0.02105 | $0.02328 | $0.01876 | $0.01888 | $20.45 | $111,867 |
| 2019-10-24 | $0.01888 | $0.02148 | $0.01873 | $0.01985 | $7.99 | $117,679 |
| 2019-10-25 | $0.01985 | $0.02395 | $0.01982 | $0.02385 | $14.44 | $141,497 |
| 2019-10-26 | $0.02384 | $0.02783 | $0.02296 | $0.02591 | $7.57 | $153,752 |
| 2019-10-27 | $0.02590 | $0.02679 | $0.01738 | $0.02286 | $3,041.62 | $135,742 |
| 2019-10-28 | $0.02284 | $0.03623 | $0.01908 | $0.02619 | $50,108.58 | $155,581 |
| 2019-10-29 | $0.02619 | $0.02696 | $0.02377 | $0.02433 | $10.45 | $144,593 |
| 2019-10-30 | $0.02434 | $0.02434 | $0.02339 | $0.02375 | $0 | $141,212 |
| 2019-10-31 | $0.02375 | $0.02375 | $0.02032 | $0.02171 | $17.89 | $129,159 |