MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003188 | $0.003233 | $0.002966 | $0.003124 | $0.2817 | $49,574.01 |
| 2018-04-02 | $0.003140 | $0.003260 | $0.003106 | $0.003170 | $3.84 | $50,298.53 |
| 2018-04-03 | $0.003172 | $0.003896 | $0.0009526 | $0.002598 | $294.71 | $41,216.66 |
| 2018-04-04 | $0.002596 | $0.003114 | $0.002586 | $0.002783 | $291.69 | $44,167.09 |
| 2018-04-05 | $0.002785 | $0.002802 | $0.002443 | $0.002452 | $23.27 | $38,907.43 |
| 2018-04-06 | $0.002439 | $0.002522 | $0.002358 | $0.002513 | $15.05 | $39,877.10 |
| 2018-04-07 | $0.002516 | $0.002728 | $0.002512 | $0.002690 | $22.78 | $42,687.91 |
| 2018-04-08 | $0.002693 | $0.002768 | $0.002693 | $0.002735 | $1.80 | $43,404.33 |
| 2018-04-09 | $0.002740 | $0.002796 | $0.002581 | $0.002604 | $1.72 | $41,318.21 |
| 2018-04-10 | $0.002700 | $0.002746 | $0.002700 | $0.002730 | $0.6859 | $43,315.00 |
| 2018-04-11 | $0.002732 | $0.002988 | $0.002725 | $0.002785 | $9.02 | $44,195.97 |
| 2018-04-12 | $0.002779 | $0.003417 | $0.002705 | $0.003401 | $5.86 | $53,959.37 |
| 2018-04-13 | $0.003405 | $0.003534 | $0.003129 | $0.003147 | $1.10 | $49,932.30 |
| 2018-04-14 | $0.003147 | $0.003473 | $0.003136 | $0.003437 | $5.70 | $54,534.89 |
| 2018-04-15 | $0.003441 | $0.003486 | $0.002585 | $0.003340 | $5.40 | $52,990.48 |
| 2018-04-16 | $0.003338 | $0.003357 | $0.002455 | $0.002494 | $37.05 | $39,575.30 |
| 2018-04-17 | $0.002495 | $0.002524 | $0.001828 | $0.002130 | $276.12 | $33,797.71 |
| 2018-04-18 | $0.002132 | $0.002271 | $0.001297 | $0.002121 | $844.56 | $33,657.76 |
| 2018-04-19 | $0.002123 | $0.002894 | $0.002114 | $0.002892 | $157.66 | $45,892.39 |
| 2018-04-20 | $0.002894 | $0.002919 | $0.002291 | $0.002386 | $46.86 | $37,868.10 |
| 2018-04-21 | $0.002387 | $0.002422 | $0.001830 | $0.001875 | $4.57 | $29,750.98 |
| 2018-04-22 | $0.001875 | $0.002964 | $0.001849 | $0.002640 | $25.55 | $41,885.64 |
| 2018-04-23 | $0.002634 | $0.003935 | $0.002632 | $0.003924 | $84.96 | $62,258.96 |
| 2018-04-24 | $0.003927 | $0.004172 | $0.003596 | $0.003710 | $19.22 | $58,876.45 |
| 2018-04-25 | $0.003685 | $0.003970 | $0.003529 | $0.003780 | $15.33 | $59,975.92 |
| 2018-04-26 | $0.003811 | $0.004001 | $0.003718 | $0.003992 | $103.60 | $63,347.49 |
| 2018-04-27 | $0.003998 | $0.004030 | $0.003847 | $0.003847 | $1.11 | $61,041.59 |
| 2018-04-28 | $0.003834 | $0.004054 | $0.003824 | $0.004027 | $1.16 | $63,895.88 |
| 2018-04-29 | $0.004080 | $0.004080 | $0.003955 | $0.004003 | $1.02 | $63,513.62 |
| 2018-04-30 | $0.004655 | $0.006609 | $0.001396 | $0.002585 | $896.93 | $41,020.69 |