MindCoin MND
Xếp hạng #?
10:09:11 20/06/2018
MindCoin (MND)
Không hoạt động
Lịch sử giá MindCoin (MND) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002587 | $0.002587 | $0.002482 | $0.002543 | $16.80 | $40,345.52 |
| 2018-05-02 | $0.002540 | $0.003979 | $0.002516 | $0.003964 | $7.20 | $62,901.29 |
| 2018-05-03 | $0.003964 | $0.003970 | $0.002684 | $0.002730 | $17.17 | $43,325.31 |
| 2018-05-04 | $0.002729 | $0.002735 | $0.002398 | $0.002618 | $6.09 | $41,545.59 |
| 2018-05-05 | $0.002617 | $0.002689 | $0.002613 | $0.002652 | $0.7488 | $42,080.33 |
| 2018-05-06 | $0.002654 | $0.003462 | $0.002550 | $0.003458 | $10.27 | $54,877.63 |
| 2018-05-07 | $0.003461 | $0.003463 | $0.002322 | $0.002337 | $12.51 | $37,078.99 |
| 2018-05-08 | $0.002342 | $0.002363 | $0.002268 | $0.002287 | $10.69 | $36,284.18 |
| 2018-05-09 | $0.002844 | $0.002984 | $0.002136 | $0.002143 | $54.50 | $34,001.14 |
| 2018-05-10 | $0.002142 | $0.002535 | $0.002138 | $0.002257 | $10.44 | $35,810.06 |
| 2018-05-11 | $0.002259 | $0.002259 | $0.002091 | $0.002105 | $2.76 | $33,400.23 |
| 2018-05-12 | $0.002099 | $0.002116 | $0.002007 | $0.002033 | $14.37 | $32,258.39 |
| 2018-05-13 | $0.002032 | $0.002277 | $0.002013 | $0.002260 | $9.90 | $35,859.09 |
| 2018-05-14 | $0.002259 | $0.002264 | $0.002165 | $0.002187 | $1.87 | $34,705.19 |
| 2018-05-15 | $0.003060 | $0.004251 | $0.003041 | $0.004246 | $56.61 | $67,366.78 |
| 2018-05-16 | $0.004243 | $0.004247 | $0.002603 | $0.002670 | $3.50 | $42,364.21 |
| 2018-05-17 | $0.002671 | $0.004272 | $0.002671 | $0.002986 | $17.24 | $47,385.06 |
| 2018-05-18 | $0.002989 | $0.003008 | $0.002945 | $0.003003 | $4.72 | $47,655.77 |
| 2018-05-19 | $0.003295 | $0.005747 | $0.003270 | $0.003790 | $73.67 | $60,139.52 |
| 2018-05-20 | $0.003793 | $0.005123 | $0.003768 | $0.004088 | $14.24 | $64,867.93 |
| 2018-05-21 | $0.004093 | $0.004118 | $0.003418 | $0.003448 | $0.8571 | $54,708.16 |
| 2018-05-22 | $0.003447 | $0.003450 | $0.003351 | $0.003387 | $0.8420 | $53,743.41 |
| 2018-05-23 | $0.005021 | $0.005088 | $0.004782 | $0.004825 | $2.30 | $76,556.55 |
| 2018-05-24 | $0.004812 | $0.004942 | $0.004734 | $0.004734 | $2.26 | $75,113.70 |
| 2018-05-28 | $0.003673 | $0.003720 | $0.003479 | $0.003489 | $1.75 | $55,365.56 |
| 2018-05-29 | $0.003488 | $0.003500 | $0.002839 | $0.002984 | $28.92 | $47,346.50 |
| 2018-05-30 | $0.002986 | $0.003020 | $0.002922 | $0.002926 | $0.7797 | $46,430.14 |
| 2018-05-31 | $0.003172 | $0.003369 | $0.003125 | $0.003369 | $19.93 | $53,454.77 |