Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02205 | $0.02205 | $0.01244 | $0.01921 | $35.80 | $115,979 |
| 2019-12-02 | $0.01921 | $0.01937 | $0.01868 | $0.01893 | $0 | $114,313 |
| 2019-12-03 | $0.01893 | $0.01893 | $0.01261 | $0.01279 | $3.53 | $77,285.02 |
| 2019-12-04 | $0.01279 | $0.01279 | $0.01253 | $0.01269 | $0 | $76,735.77 |
| 2019-12-05 | $0.01269 | $0.01269 | $0.01269 | $0.01269 | $0 | $76,764.49 |
| 2019-12-06 | $0.01269 | $0.02683 | $0.01269 | $0.02680 | $3,923.65 | $162,138 |
| 2019-12-07 | $0.02680 | $0.02864 | $0.01513 | $0.01895 | $428.85 | $114,674 |
| 2019-12-08 | $0.01895 | $0.02193 | $0.01344 | $0.01535 | $445.58 | $92,968.04 |
| 2019-12-09 | $0.01535 | $0.02204 | $0.01524 | $0.02138 | $93.12 | $129,517 |
| 2019-12-10 | $0.02137 | $0.02149 | $0.01317 | $0.01325 | $4.89 | $80,334.89 |
| 2019-12-11 | $0.01325 | $0.01342 | $0.01308 | $0.01313 | $5.25 | $79,608.00 |
| 2019-12-12 | $0.01313 | $0.02056 | $0.01303 | $0.02051 | $33.09 | $124,417 |
| 2019-12-13 | $0.02050 | $0.02055 | $0.01332 | $0.01336 | $3.50 | $81,123.55 |
| 2019-12-14 | $0.01337 | $0.01339 | $0.01298 | $0.01305 | $1.07 | $79,227.30 |
| 2019-12-15 | $0.01304 | $0.01304 | $0.01293 | $0.01293 | $0 | $78,587.79 |
| 2019-12-16 | $0.01293 | $0.01293 | $0.01293 | $0.01293 | $0 | $78,624.32 |
| 2019-12-17 | $0.01293 | $0.01742 | $0.01293 | $0.01652 | $0.08583 | $100,451 |
| 2019-12-18 | $0.01652 | $0.01669 | $0.01647 | $0.01669 | $0 | $101,539 |
| 2019-12-19 | $0.01669 | $0.01669 | $0.01271 | $0.01284 | $1.65 | $78,138.86 |
| 2019-12-20 | $0.01284 | $0.01300 | $0.01273 | $0.01292 | $6.38 | $78,709.51 |
| 2019-12-21 | $0.01292 | $0.01625 | $0.01182 | $0.01186 | $34.09 | $72,272.22 |
| 2019-12-22 | $0.01186 | $0.01248 | $0.01183 | $0.01246 | $5.88 | $75,976.40 |
| 2019-12-23 | $0.01246 | $0.02241 | $0.01246 | $0.02147 | $12.75 | $130,930 |
| 2019-12-24 | $0.02148 | $0.02193 | $0.01291 | $0.02109 | $4,544.38 | $128,656 |
| 2019-12-25 | $0.02109 | $0.02120 | $0.01316 | $0.02021 | $1,435.04 | $123,369 |
| 2019-12-26 | $0.02024 | $0.02028 | $0.01366 | $0.01375 | $1,603.34 | $83,960.43 |
| 2019-12-27 | $0.01375 | $0.02006 | $0.01359 | $0.01982 | $7,400.72 | $121,071 |
| 2019-12-28 | $0.01983 | $0.02004 | $0.01425 | $0.01425 | $0.09723 | $87,132.74 |
| 2019-12-29 | $0.01426 | $0.01465 | $0.01422 | $0.01462 | $0 | $89,398.24 |
| 2019-12-30 | $0.01462 | $0.01996 | $0.01267 | $0.01984 | $5,198.81 | $121,369 |
| 2019-12-31 | $0.01983 | $0.01998 | $0.01228 | $0.01230 | $1,039.71 | $75,302.43 |