MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004646 | $0.005089 | $0.004610 | $0.005029 | $1.23 | $79,792.29 |
| 2018-03-02 | $0.005016 | $0.005129 | $0.004902 | $0.004965 | $227.84 | $78,779.77 |
| 2018-03-03 | $0.004959 | $0.005172 | $0.004959 | $0.005157 | $36.01 | $81,826.69 |
| 2018-03-04 | $0.005148 | $0.005152 | $0.004670 | $0.004833 | $3.71 | $76,681.11 |
| 2018-03-05 | $0.004829 | $0.005719 | $0.003686 | $0.004846 | $62.77 | $76,888.66 |
| 2018-03-06 | $0.004832 | $0.005215 | $0.003507 | $0.005044 | $43.93 | $80,043.64 |
| 2018-03-07 | $0.005038 | $0.005114 | $0.004250 | $0.004457 | $1.11 | $70,723.59 |
| 2018-03-08 | $0.004451 | $0.004542 | $0.003716 | $0.003835 | $38.12 | $60,845.95 |
| 2018-03-09 | $0.003810 | $0.004236 | $0.002801 | $0.003054 | $60.35 | $48,465.81 |
| 2018-03-10 | $0.003056 | $0.004169 | $0.002967 | $0.002994 | $5.36 | $47,506.61 |
| 2018-03-11 | $0.002984 | $0.003891 | $0.002882 | $0.003830 | $3.62 | $60,770.10 |
| 2018-03-12 | $0.003818 | $0.003957 | $0.003613 | $0.003748 | $100.68 | $59,470.69 |
| 2018-03-13 | $0.003726 | $0.003888 | $0.003602 | $0.003659 | $21.63 | $58,063.55 |
| 2018-03-14 | $0.003660 | $0.003744 | $0.003286 | $0.003301 | $15.01 | $52,381.64 |
| 2018-03-15 | $0.003443 | $0.003699 | $0.003439 | $0.003637 | $12.48 | $57,706.21 |
| 2018-03-16 | $0.003635 | $0.003657 | $0.003499 | $0.003602 | $9.16 | $57,151.15 |
| 2018-03-17 | $0.004309 | $0.004742 | $0.003491 | $0.003874 | $92.89 | $61,468.91 |
| 2018-03-18 | $0.003864 | $0.004121 | $0.003583 | $0.004112 | $2.33 | $65,255.42 |
| 2018-03-19 | $0.004095 | $0.004216 | $0.003672 | $0.003923 | $7.91 | $62,247.70 |
| 2018-03-20 | $0.003967 | $0.004055 | $0.003756 | $0.004000 | $69.53 | $63,466.02 |
| 2018-03-21 | $0.004007 | $0.004579 | $0.004001 | $0.004456 | $0.9357 | $70,704.70 |
| 2018-03-22 | $0.004448 | $0.004536 | $0.003836 | $0.004264 | $33.12 | $67,656.04 |
| 2018-03-23 | $0.004264 | $0.004304 | $0.004075 | $0.004304 | $0.9232 | $68,296.78 |
| 2018-03-24 | $0.004367 | $0.004407 | $0.004215 | $0.004225 | $4.52 | $67,035.46 |
| 2018-03-25 | $0.004167 | $0.004210 | $0.004132 | $0.004142 | $4.43 | $65,731.29 |
| 2018-03-26 | $0.003790 | $0.003835 | $0.003533 | $0.003682 | $34.25 | $58,419.30 |
| 2018-03-27 | $0.003676 | $0.003688 | $0.003491 | $0.003505 | $29.79 | $55,614.05 |
| 2018-03-28 | $0.003504 | $0.003644 | $0.003485 | $0.003569 | $2.25 | $56,637.83 |
| 2018-03-29 | $0.003574 | $0.003579 | $0.003172 | $0.003267 | $1.08 | $51,834.36 |
| 2018-03-30 | $0.003259 | $0.003312 | $0.003038 | $0.003145 | $1.04 | $49,897.87 |
| 2018-03-31 | $0.003145 | $0.003311 | $0.003136 | $0.003188 | $1.08 | $50,583.04 |