Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02171 | $0.03019 | $0.02099 | $0.02137 | $512.74 | $127,206 |
| 2019-11-02 | $0.02137 | $0.02383 | $0.01860 | $0.02006 | $87.71 | $119,444 |
| 2019-11-03 | $0.02006 | $0.02017 | $0.01961 | $0.01981 | $0 | $118,005 |
| 2019-11-04 | $0.01981 | $0.02026 | $0.01860 | $0.01865 | $4.09 | $111,166 |
| 2019-11-05 | $0.01865 | $0.02047 | $0.01831 | $0.02010 | $73.91 | $119,830 |
| 2019-11-06 | $0.02010 | $0.02027 | $0.02002 | $0.02004 | $0 | $119,559 |
| 2019-11-07 | $0.02004 | $0.02083 | $0.02004 | $0.02076 | $0.09545 | $123,900 |
| 2019-11-08 | $0.02076 | $0.02078 | $0.01946 | $0.01963 | $211.90 | $117,215 |
| 2019-11-09 | $0.01962 | $0.01990 | $0.01960 | $0.01972 | $0.08876 | $117,832 |
| 2019-11-10 | $0.01972 | $0.02039 | $0.01836 | $0.02029 | $7.77 | $121,271 |
| 2019-11-11 | $0.02029 | $0.02034 | $0.01837 | $0.01875 | $1.32 | $112,117 |
| 2019-11-12 | $0.01875 | $0.01897 | $0.01859 | $0.01873 | $0 | $112,027 |
| 2019-11-13 | $0.01873 | $0.01988 | $0.01873 | $0.01982 | $0.5901 | $118,634 |
| 2019-11-14 | $0.01982 | $0.01992 | $0.01837 | $0.01932 | $1.07 | $115,701 |
| 2019-11-15 | $0.01935 | $0.01939 | $0.01729 | $0.01731 | $1.14 | $103,678 |
| 2019-11-16 | $0.01731 | $0.01905 | $0.01727 | $0.01898 | $99.07 | $113,755 |
| 2019-11-17 | $0.01898 | $0.02172 | $0.01888 | $0.01913 | $23.09 | $114,718 |
| 2019-11-18 | $0.01911 | $0.01958 | $0.01708 | $0.01711 | $3.18 | $102,633 |
| 2019-11-19 | $0.01711 | $0.01735 | $0.01666 | $0.01695 | $0 | $101,731 |
| 2019-11-20 | $0.01695 | $0.01697 | $0.01669 | $0.01675 | $2.55 | $100,613 |
| 2019-11-21 | $0.01674 | $0.01747 | $0.01583 | $0.01597 | $3.07 | $95,921.24 |
| 2019-11-22 | $0.01597 | $0.01608 | $0.01442 | $0.01524 | $0.1067 | $91,618.14 |
| 2019-11-23 | $0.01523 | $0.01583 | $0.01457 | $0.01539 | $123.85 | $92,528.07 |
| 2019-11-24 | $0.01539 | $0.01539 | $0.01501 | $0.01512 | $0 | $90,945.38 |
| 2019-11-25 | $0.01512 | $0.01512 | $0.01512 | $0.01512 | $0 | $90,987.53 |
| 2019-11-26 | $0.01512 | $0.01512 | $0.01512 | $0.01512 | $0 | $91,030.45 |
| 2019-11-27 | $0.01512 | $0.01583 | $0.01446 | $0.01565 | $5.89 | $94,295.38 |
| 2019-11-28 | $0.01565 | $0.01580 | $0.01346 | $0.01351 | $11.96 | $81,432.37 |
| 2019-11-29 | $0.01349 | $0.02227 | $0.01254 | $0.02219 | $152.29 | $133,795 |
| 2019-11-30 | $0.02219 | $0.02244 | $0.02203 | $0.02205 | $0 | $133,030 |