MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003427 | $0.003571 | $0.003422 | $0.003511 | $1.40 | $55,705.76 |
| 2018-01-02 | $0.003510 | $0.005320 | $0.003389 | $0.005211 | $8.20 | $82,686.72 |
| 2018-01-03 | $0.005193 | $0.005500 | $0.004083 | $0.005446 | $88.19 | $86,416.26 |
| 2018-01-04 | $0.005476 | $0.005564 | $0.004191 | $0.005312 | $33.52 | $84,294.75 |
| 2018-01-05 | $0.005313 | $0.005990 | $0.005227 | $0.005940 | $3.47 | $94,248.71 |
| 2018-01-06 | $0.005944 | $0.005944 | $0.005400 | $0.005681 | $8.35 | $90,144.53 |
| 2018-01-07 | $0.005677 | $0.007432 | $0.005403 | $0.007338 | $94.23 | $116,445 |
| 2018-01-08 | $0.007328 | $0.007356 | $0.005699 | $0.006040 | $70.64 | $95,847.22 |
| 2018-01-09 | $0.006024 | $0.006634 | $0.005959 | $0.006272 | $52.79 | $99,517.26 |
| 2018-01-10 | $0.006280 | $0.006899 | $0.005670 | $0.006899 | $121.92 | $109,475 |
| 2018-01-11 | $0.006892 | $0.006917 | $0.003553 | $0.003620 | $204.65 | $57,437.72 |
| 2018-01-12 | $0.003644 | $0.005620 | $0.002849 | $0.005572 | $69.48 | $88,412.58 |
| 2018-01-13 | $0.005565 | $0.006281 | $0.004033 | $0.005741 | $116.66 | $91,090.41 |
| 2018-01-14 | $0.005744 | $0.005804 | $0.003715 | $0.004137 | $10.06 | $65,640.53 |
| 2018-01-15 | $0.004107 | $0.006253 | $0.004104 | $0.006005 | $315.69 | $95,288.36 |
| 2018-01-16 | $0.006013 | $0.006495 | $0.004366 | $0.004937 | $223.09 | $78,331.99 |
| 2018-01-17 | $0.004912 | $0.006437 | $0.004002 | $0.004771 | $146.34 | $75,711.60 |
| 2018-01-18 | $0.004790 | $0.006820 | $0.004601 | $0.006496 | $3.76 | $103,078 |
| 2018-01-19 | $0.006428 | $0.006941 | $0.004886 | $0.006779 | $55.10 | $107,568 |
| 2018-01-20 | $0.006853 | $0.007689 | $0.006849 | $0.007529 | $38.39 | $119,475 |
| 2018-01-21 | $0.007547 | $0.007547 | $0.006613 | $0.006756 | $34.44 | $107,208 |
| 2018-01-22 | $0.006849 | $0.007032 | $0.006676 | $0.006968 | $35.52 | $110,571 |
| 2018-01-23 | $0.006613 | $0.006710 | $0.006399 | $0.006399 | $3.34 | $101,539 |
| 2018-01-24 | $0.006395 | $0.006755 | $0.005375 | $0.005501 | $3.75 | $87,293.27 |
| 2018-01-25 | $0.005592 | $0.007194 | $0.005508 | $0.007050 | $3.08 | $111,863 |
| 2018-01-26 | $0.007031 | $0.007319 | $0.005716 | $0.007014 | $50.37 | $111,293 |
| 2018-01-27 | $0.007009 | $0.007200 | $0.005161 | $0.005339 | $6.96 | $84,713.82 |
| 2018-01-28 | $0.005366 | $0.007403 | $0.005350 | $0.007199 | $83.91 | $114,228 |
| 2018-01-29 | $0.007192 | $0.01112 | $0.006922 | $0.01108 | $930.45 | $175,879 |
| 2018-01-30 | $0.01109 | $0.01111 | $0.006993 | $0.007101 | $204.70 | $112,673 |
| 2018-01-31 | $0.007112 | $0.007288 | $0.006842 | $0.007204 | $7.24 | $114,315 |