Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01841 | $0.02032 | $0.01766 | $0.01767 | $48.08 | $165,092 |
| 2016-07-02 | $0.01768 | $0.02409 | $0.01529 | $0.02065 | $196.79 | $192,924 |
| 2016-07-03 | $0.02068 | $0.03929 | $0.01887 | $0.03889 | $512.04 | $363,460 |
| 2016-07-04 | $0.02593 | $0.03561 | $0.02464 | $0.02478 | $219.80 | $231,595 |
| 2016-07-05 | $0.02476 | $0.04664 | $0.02452 | $0.03386 | $535.68 | $316,481 |
| 2016-07-06 | $0.03385 | $0.04697 | $0.03172 | $0.03762 | $195.27 | $351,718 |
| 2016-07-07 | $0.03766 | $0.04025 | $0.02863 | $0.03557 | $208.80 | $332,574 |
| 2016-07-08 | $0.03569 | $0.05004 | $0.03280 | $0.04088 | $1,517.44 | $382,344 |
| 2016-07-09 | $0.04087 | $0.06216 | $0.03516 | $0.05912 | $489.83 | $553,007 |
| 2016-07-10 | $0.05902 | $0.06104 | $0.03016 | $0.03024 | $1,403.74 | $282,939 |
| 2016-07-11 | $0.04178 | $0.04244 | $0.02303 | $0.03449 | $742.52 | $322,755 |
| 2016-07-12 | $0.03452 | $0.03456 | $0.02040 | $0.02648 | $628.27 | $247,828 |
| 2016-07-13 | $0.02649 | $0.03324 | $0.02099 | $0.03278 | $126.01 | $306,855 |
| 2016-07-14 | $0.03270 | $0.03756 | $0.02282 | $0.02294 | $30.56 | $214,761 |
| 2016-07-15 | $0.02297 | $0.02448 | $0.02073 | $0.02164 | $721.04 | $202,632 |
| 2016-07-16 | $0.02165 | $0.02720 | $0.02097 | $0.02191 | $244.96 | $205,250 |
| 2016-07-17 | $0.02195 | $0.03804 | $0.02175 | $0.02316 | $250.05 | $217,000 |
| 2016-07-18 | $0.02317 | $0.02715 | $0.02307 | $0.02359 | $23.92 | $221,087 |
| 2016-07-19 | $0.02358 | $0.02977 | $0.02281 | $0.02300 | $380.39 | $215,570 |
| 2016-07-20 | $0.02300 | $0.02584 | $0.02258 | $0.02324 | $240.21 | $217,874 |
| 2016-07-21 | $0.02323 | $0.02742 | $0.02257 | $0.02741 | $338.15 | $256,990 |
| 2016-07-22 | $0.02741 | $0.03146 | $0.02040 | $0.02364 | $324.12 | $221,629 |
| 2016-07-23 | $0.02364 | $0.03984 | $0.02184 | $0.02355 | $384.75 | $220,834 |
| 2016-07-24 | $0.02355 | $0.04084 | $0.02205 | $0.03108 | $113.02 | $291,406 |
| 2016-07-25 | $0.03144 | $0.04342 | $0.02528 | $0.02767 | $993.29 | $259,500 |
| 2016-07-26 | $0.02732 | $0.02813 | $0.02377 | $0.02607 | $31.41 | $244,545 |
| 2016-07-27 | $0.02606 | $0.02914 | $0.02198 | $0.02270 | $166.28 | $212,920 |
| 2016-07-28 | $0.02270 | $0.03346 | $0.02214 | $0.02564 | $206.42 | $240,525 |
| 2016-07-29 | $0.02564 | $0.03217 | $0.02432 | $0.03214 | $13.41 | $301,512 |
| 2016-07-30 | $0.03214 | $0.03533 | $0.01774 | $0.02703 | $145.12 | $253,635 |
| 2016-07-31 | $0.02703 | $0.02703 | $0.02002 | $0.02003 | $204.80 | $188,009 |