MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003697 | $0.003945 | $0.003500 | $0.003922 | $56.08 | $49,204.10 |
| 2017-12-02 | $0.003918 | $0.004030 | $0.003862 | $0.003932 | $40.80 | $49,328.94 |
| 2017-12-03 | $0.003935 | $0.004261 | $0.003812 | $0.004034 | $75.15 | $50,608.94 |
| 2017-12-04 | $0.004047 | $0.004188 | $0.004014 | $0.004188 | $17.16 | $52,545.52 |
| 2017-12-05 | $0.004779 | $0.005551 | $0.004422 | $0.005512 | $108.63 | $69,151.73 |
| 2017-12-06 | $0.005499 | $0.006037 | $0.004980 | $0.005366 | $43.96 | $67,327.95 |
| 2017-12-07 | $0.005357 | $0.006505 | $0.004882 | $0.006233 | $346.92 | $78,206.50 |
| 2017-12-08 | $0.006248 | $0.006341 | $0.005069 | $0.005861 | $7.58 | $92,998.66 |
| 2017-12-09 | $0.005855 | $0.005942 | $0.005011 | $0.005541 | $19.05 | $87,929.72 |
| 2017-12-10 | $0.005564 | $0.005836 | $0.004898 | $0.005682 | $19.52 | $90,166.75 |
| 2017-12-11 | $0.005641 | $0.006302 | $0.005617 | $0.006042 | $6.91 | $95,869.44 |
| 2017-12-12 | $0.006061 | $0.006542 | $0.005919 | $0.006214 | $22.82 | $98,604.55 |
| 2017-12-13 | $0.006219 | $0.006302 | $0.005737 | $0.005914 | $37.29 | $93,844.09 |
| 2017-12-14 | $0.005895 | $0.006143 | $0.005829 | $0.005963 | $101.05 | $94,612.56 |
| 2017-12-15 | $0.005972 | $0.006621 | $0.005970 | $0.006520 | $196.14 | $103,460 |
| 2017-12-16 | $0.006529 | $0.008833 | $0.006447 | $0.008763 | $4.62 | $139,055 |
| 2017-12-17 | $0.008765 | $0.008986 | $0.006981 | $0.007057 | $16.43 | $111,985 |
| 2017-12-18 | $0.007079 | $0.007139 | $0.006761 | $0.007073 | $50.79 | $112,239 |
| 2017-12-19 | $0.007079 | $0.008642 | $0.006571 | $0.008642 | $41.58 | $137,124 |
| 2017-12-20 | $0.008633 | $0.008633 | $0.007094 | $0.007398 | $715.52 | $117,391 |
| 2017-12-21 | $0.007417 | $0.007824 | $0.003085 | $0.005324 | $293.89 | $84,479.29 |
| 2017-12-22 | $0.005342 | $0.005954 | $0.003595 | $0.005054 | $420.78 | $80,202.31 |
| 2017-12-23 | $0.005102 | $0.005448 | $0.004458 | $0.004479 | $15.24 | $71,064.11 |
| 2017-12-24 | $0.004528 | $0.004967 | $0.003896 | $0.004740 | $379.11 | $75,217.95 |
| 2017-12-25 | $0.004790 | $0.005074 | $0.004237 | $0.004462 | $6.60 | $70,802.29 |
| 2017-12-26 | $0.004457 | $0.006456 | $0.004439 | $0.006330 | $30.16 | $100,446 |
| 2017-12-27 | $0.006335 | $0.006624 | $0.004741 | $0.004820 | $7.58 | $76,483.08 |
| 2017-12-28 | $0.004810 | $0.004830 | $0.004137 | $0.004296 | $102.54 | $68,164.29 |
| 2017-12-29 | $0.004340 | $0.004538 | $0.004035 | $0.004069 | $4.28 | $64,566.44 |
| 2017-12-30 | $0.004059 | $0.005167 | $0.003287 | $0.003470 | $17.38 | $55,067.09 |
| 2017-12-31 | $0.003433 | $0.003636 | $0.003399 | $0.003587 | $2.31 | $56,917.10 |