MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003127 | $0.003296 | $0.003097 | $0.003246 | $3.83 | $40,722.71 |
| 2017-09-02 | $0.003250 | $0.003288 | $0.002965 | $0.003041 | $3.64 | $38,158.80 |
| 2017-09-03 | $0.003043 | $0.003613 | $0.002939 | $0.003186 | $50.49 | $39,974.05 |
| 2017-09-04 | $0.003187 | $0.004125 | $0.002824 | $0.003556 | $414.08 | $44,610.91 |
| 2017-09-05 | $0.003574 | $0.003574 | $0.002771 | $0.002958 | $12.10 | $37,113.42 |
| 2017-09-06 | $0.002961 | $0.003296 | $0.002961 | $0.003098 | $13.65 | $38,875.09 |
| 2017-09-07 | $0.003093 | $0.003138 | $0.003015 | $0.003104 | $6.51 | $38,945.10 |
| 2017-09-08 | $0.003105 | $0.004557 | $0.003078 | $0.003456 | $80.62 | $43,365.65 |
| 2017-09-09 | $0.003463 | $0.003526 | $0.003364 | $0.003474 | $60.09 | $43,586.47 |
| 2017-09-10 | $0.003465 | $0.003465 | $0.003013 | $0.003023 | $93.91 | $37,925.56 |
| 2017-09-11 | $0.003018 | $0.003375 | $0.002771 | $0.003326 | $15.43 | $41,724.81 |
| 2017-09-12 | $0.003329 | $0.004072 | $0.003241 | $0.004043 | $70.86 | $50,728.89 |
| 2017-09-13 | $0.004028 | $0.004043 | $0.002725 | $0.003683 | $614.93 | $46,214.74 |
| 2017-09-14 | $0.003683 | $0.003732 | $0.002318 | $0.002318 | $1.23 | $29,083.83 |
| 2017-09-15 | $0.002336 | $0.003340 | $0.002179 | $0.002901 | $7.65 | $36,395.50 |
| 2017-09-16 | $0.002893 | $0.003410 | $0.002552 | $0.003011 | $23.38 | $37,774.63 |
| 2017-09-17 | $0.003009 | $0.003199 | $0.002473 | $0.002481 | $10.71 | $31,124.16 |
| 2017-09-18 | $0.002476 | $0.003032 | $0.002476 | $0.003029 | $13.25 | $38,003.10 |
| 2017-09-19 | $0.003036 | $0.003052 | $0.002640 | $0.002665 | $3.82 | $33,434.12 |
| 2017-09-20 | $0.002661 | $0.002752 | $0.002615 | $0.002651 | $6.28 | $33,261.35 |
| 2017-09-21 | $0.002638 | $0.002890 | $0.002482 | $0.002501 | $2,302.09 | $31,382.37 |
| 2017-09-22 | $0.002498 | $0.002871 | $0.002496 | $0.002749 | $21.38 | $34,494.19 |
| 2017-09-23 | $0.002742 | $0.002993 | $0.002715 | $0.002993 | $16.66 | $37,554.31 |
| 2017-09-24 | $0.002993 | $0.002993 | $0.002526 | $0.002537 | $5.16 | $31,824.64 |
| 2017-09-25 | $0.002534 | $0.003217 | $0.002512 | $0.002518 | $9.09 | $31,587.26 |
| 2017-09-26 | $0.002517 | $0.002548 | $0.002474 | $0.002509 | $2.44 | $31,479.73 |
| 2017-09-27 | $0.002529 | $0.003506 | $0.002521 | $0.003492 | $10.20 | $43,813.94 |
| 2017-09-28 | $0.003492 | $0.003537 | $0.002699 | $0.003525 | $6.31 | $44,231.37 |
| 2017-09-29 | $0.002600 | $0.003450 | $0.002510 | $0.003421 | $13.39 | $42,917.11 |
| 2017-09-30 | $0.003421 | $0.003574 | $0.003418 | $0.003561 | $0.8693 | $44,676.52 |