MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005192 | $0.0005243 | $0.0004775 | $0.0004854 | $15.09 | $5,410.25 |
| 2016-05-02 | $0.0004857 | $0.001788 | $0.0004838 | $0.0008777 | $1,322.55 | $9,815.57 |
| 2016-05-03 | $0.001142 | $0.001142 | $0.0006719 | $0.0009328 | $580.98 | $10,490.44 |
| 2016-05-04 | $0.0009325 | $0.001030 | $0.0007947 | $0.0008709 | $91.17 | $9,814.81 |
| 2016-05-05 | $0.0008709 | $0.0008710 | $0.0006252 | $0.0006750 | $73.26 | $7,611.31 |
| 2016-05-06 | $0.0006749 | $0.001003 | $0.0006512 | $0.0007428 | $1,886.41 | $8,422.22 |
| 2016-05-07 | $0.0007429 | $0.0007951 | $0.0007284 | $0.0007929 | $122.62 | $8,990.22 |
| 2016-05-08 | $0.0007929 | $0.0007946 | $0.0005943 | $0.0006281 | $45.46 | $7,141.71 |
| 2016-05-09 | $0.0006277 | $0.0006678 | $0.0005761 | $0.0005762 | $48.01 | $6,582.51 |
| 2016-05-10 | $0.0005762 | $0.0006804 | $0.0005262 | $0.0006402 | $59.79 | $7,319.62 |
| 2016-05-11 | $0.0006402 | $0.0007661 | $0.0006162 | $0.0006987 | $142.46 | $8,008.29 |
| 2016-05-12 | $0.0006987 | $0.0008554 | $0.0006763 | $0.0007654 | $114.73 | $8,779.22 |
| 2016-05-13 | $0.0007654 | $0.0008714 | $0.0006304 | $0.0007394 | $61.01 | $8,499.93 |
| 2016-05-14 | $0.0007396 | $0.0009284 | $0.0007053 | $0.0008515 | $341.89 | $9,789.40 |
| 2016-05-15 | $0.0008515 | $0.0008520 | $0.0006832 | $0.0007090 | $167.26 | $8,197.74 |
| 2016-05-16 | $0.0007089 | $0.0007363 | $0.0006784 | $0.0006805 | $61.18 | $7,894.99 |
| 2016-05-17 | $0.0006802 | $0.0007189 | $0.0005951 | $0.0006126 | $155.19 | $7,115.90 |
| 2016-05-18 | $0.0006126 | $0.0009069 | $0.0005729 | $0.0006956 | $134.86 | $8,094.82 |
| 2016-05-19 | $0.0006955 | $0.0007864 | $0.0006555 | $0.0006555 | $46.21 | $7,641.81 |
| 2016-05-20 | $0.0006542 | $0.0008540 | $0.0006522 | $0.0007555 | $22.71 | $8,807.05 |
| 2016-05-21 | $0.0007559 | $0.0007573 | $0.0006303 | $0.0006515 | $4.91 | $7,595.26 |
| 2016-05-22 | $0.0006515 | $0.0007596 | $0.0006470 | $0.0006474 | $6.34 | $7,557.47 |
| 2016-05-23 | $0.0006490 | $0.0007851 | $0.0006431 | $0.0007834 | $23.68 | $9,151.78 |
| 2016-05-24 | $0.0007832 | $0.0007971 | $0.0006117 | $0.0006717 | $36.85 | $7,861.87 |
| 2016-05-25 | $0.0006718 | $0.0006936 | $0.0004615 | $0.0004962 | $30.62 | $5,813.41 |
| 2016-05-26 | $0.0004963 | $0.0005766 | $0.0004154 | $0.0005712 | $18.37 | $6,712.91 |
| 2016-05-27 | $0.0005713 | $0.0006409 | $0.0005713 | $0.0005934 | $37.52 | $6,985.00 |
| 2016-05-28 | $0.0005925 | $0.001268 | $0.0005916 | $0.001049 | $1,409.48 | $12,391.73 |
| 2016-05-29 | $0.001048 | $0.001048 | $0.0007455 | $0.0007455 | $38.41 | $8,823.28 |
| 2016-05-30 | $0.0007464 | $0.0007501 | $0.0005249 | $0.0006363 | $370.43 | $7,562.97 |
| 2016-05-31 | $0.0006353 | $0.001012 | $0.0006244 | $0.0006373 | $87.59 | $7,575.58 |