MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002771 | $0.004283 | $0.002687 | $0.002957 | $197.23 | $37,104.01 |
| 2017-11-02 | $0.002961 | $0.004469 | $0.002961 | $0.004430 | $23.93 | $55,587.45 |
| 2017-11-03 | $0.004425 | $0.004571 | $0.003201 | $0.003449 | $5.36 | $43,274.44 |
| 2017-11-04 | $0.003440 | $0.003624 | $0.003128 | $0.003548 | $1.75 | $44,510.16 |
| 2017-11-05 | $0.003541 | $0.003570 | $0.003259 | $0.003320 | $15.69 | $41,650.28 |
| 2017-11-06 | $0.003327 | $0.003341 | $0.003056 | $0.003067 | $12.06 | $38,478.74 |
| 2017-11-07 | $0.003062 | $0.003102 | $0.003005 | $0.003070 | $8.98 | $38,512.74 |
| 2017-11-08 | $0.003060 | $0.003913 | $0.003042 | $0.003214 | $228.30 | $40,328.62 |
| 2017-11-09 | $0.003211 | $0.003283 | $0.003046 | $0.003056 | $1.61 | $38,346.63 |
| 2017-11-10 | $0.003065 | $0.003432 | $0.002507 | $0.002507 | $956.37 | $31,459.03 |
| 2017-11-11 | $0.002498 | $0.003385 | $0.002400 | $0.002737 | $502.21 | $34,344.25 |
| 2017-11-12 | $0.002735 | $0.003297 | $0.002270 | $0.003048 | $449.43 | $38,246.88 |
| 2017-11-13 | $0.003053 | $0.003400 | $0.002410 | $0.002542 | $133.97 | $31,889.13 |
| 2017-11-14 | $0.002547 | $0.002688 | $0.002468 | $0.002577 | $8.74 | $32,329.64 |
| 2017-11-15 | $0.002579 | $0.003131 | $0.002579 | $0.003124 | $10.85 | $39,194.90 |
| 2017-11-16 | $0.003140 | $0.003379 | $0.002885 | $0.003379 | $32.29 | $42,391.91 |
| 2017-11-17 | $0.003373 | $0.003453 | $0.002308 | $0.002469 | $113.20 | $30,980.38 |
| 2017-11-18 | $0.002460 | $0.002673 | $0.002358 | $0.002652 | $7.44 | $33,279.55 |
| 2017-11-19 | $0.002648 | $0.002920 | $0.002386 | $0.002495 | $195.36 | $31,298.94 |
| 2017-11-20 | $0.002493 | $0.002900 | $0.002480 | $0.002884 | $527.48 | $36,184.09 |
| 2017-11-21 | $0.002884 | $0.003280 | $0.002877 | $0.002995 | $451.95 | $37,576.26 |
| 2017-11-22 | $0.003002 | $0.003320 | $0.002990 | $0.003291 | $48.25 | $41,292.45 |
| 2017-11-23 | $0.003290 | $0.003306 | $0.003035 | $0.003219 | $223.60 | $40,390.35 |
| 2017-11-24 | $0.003215 | $0.003336 | $0.003028 | $0.003208 | $14.07 | $40,254.22 |
| 2017-11-25 | $0.003202 | $0.003500 | $0.003021 | $0.003500 | $585.42 | $43,909.17 |
| 2017-11-26 | $0.003499 | $0.003557 | $0.003271 | $0.003447 | $57.76 | $43,246.84 |
| 2017-11-27 | $0.003448 | $0.003691 | $0.003448 | $0.003503 | $82.94 | $43,949.07 |
| 2017-11-28 | $0.003512 | $0.003692 | $0.003478 | $0.003677 | $20.91 | $46,133.94 |
| 2017-11-29 | $0.003673 | $0.004118 | $0.003364 | $0.003582 | $24.17 | $44,936.99 |
| 2017-11-30 | $0.003637 | $0.003956 | $0.003300 | $0.003716 | $79.05 | $46,621.38 |