Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01230 | $0.01557 | $0.01226 | $0.01520 | $5.76 | $93,053.14 |
| 2020-01-02 | $0.01519 | $0.01818 | $0.01501 | $0.01816 | $17.29 | $111,236 |
| 2020-01-03 | $0.01816 | $0.02094 | $0.01797 | $0.02086 | $207.37 | $127,878 |
| 2020-01-04 | $0.02086 | $0.02791 | $0.02073 | $0.02788 | $422.82 | $170,997 |
| 2020-01-05 | $0.02786 | $0.02819 | $0.02255 | $0.02719 | $366.45 | $166,804 |
| 2020-01-06 | $0.02720 | $0.02989 | $0.02462 | $0.02984 | $915.67 | $183,134 |
| 2020-01-07 | $0.02983 | $0.03111 | $0.02488 | $0.02530 | $186.73 | $155,279 |
| 2020-01-08 | $0.02531 | $0.03143 | $0.02530 | $0.02618 | $371.16 | $160,815 |
| 2020-01-09 | $0.02614 | $0.03118 | $0.02532 | $0.03073 | $282.51 | $188,865 |
| 2020-01-10 | $0.03070 | $0.03245 | $0.03011 | $0.03245 | $381.42 | $199,498 |
| 2020-01-11 | $0.03245 | $0.03263 | $0.03182 | $0.03193 | $2.49 | $196,443 |
| 2020-01-12 | $0.03188 | $0.03284 | $0.03003 | $0.03016 | $138.19 | $185,596 |
| 2020-01-13 | $0.03016 | $0.03242 | $0.02971 | $0.03232 | $35.61 | $198,986 |
| 2020-01-14 | $0.03235 | $0.03537 | $0.03228 | $0.03513 | $12.01 | $216,418 |
| 2020-01-15 | $0.03513 | $0.03527 | $0.02938 | $0.03492 | $22.59 | $215,184 |
| 2020-01-16 | $0.03495 | $0.03510 | $0.03403 | $0.03492 | $105.54 | $215,295 |
| 2020-01-17 | $0.03492 | $0.04019 | $0.03472 | $0.04005 | $0.4450 | $247,056 |
| 2020-01-18 | $0.04004 | $0.04031 | $0.03287 | $0.03314 | $8.75 | $204,521 |
| 2020-01-19 | $0.03313 | $0.03399 | $0.02603 | $0.02628 | $35.24 | $162,259 |
| 2020-01-20 | $0.02630 | $0.02834 | $0.02606 | $0.02742 | $9.34 | $169,352 |
| 2020-01-21 | $0.02741 | $0.02777 | $0.02707 | $0.02770 | $0 | $171,196 |
| 2020-01-22 | $0.02770 | $0.1960 | $0.02770 | $0.1957 | $1,120.98 | $1,210,176 |
| 2020-01-23 | $0.1957 | $0.1962 | $0.05014 | $0.1681 | $151.75 | $1,040,016 |
| 2020-01-24 | $0.1684 | $0.2684 | $0.05619 | $0.05630 | $238.76 | $348,415 |
| 2020-01-25 | $0.05629 | $0.1809 | $0.05521 | $0.1791 | $9.36 | $1,108,900 |
| 2020-01-26 | $0.1791 | $0.1816 | $0.02707 | $0.04302 | $1,188.46 | $266,425 |
| 2020-01-27 | $0.04304 | $0.04486 | $0.04302 | $0.04466 | $0 | $276,719 |
| 2020-01-28 | $0.04466 | $0.04466 | $0.04466 | $0.04466 | $0 | $276,843 |
| 2020-01-29 | $0.04466 | $0.06598 | $0.04466 | $0.06522 | $0.1502 | $404,524 |
| 2020-01-30 | $0.06522 | $0.06526 | $0.06461 | $0.06490 | $0 | $402,706 |
| 2020-01-31 | $0.06490 | $0.08380 | $0.06462 | $0.08319 | $1.49 | $516,411 |