Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.02003 | $0.02521 | $0.01946 | $0.01947 | $44.19 | $182,769 |
| 2016-08-02 | $0.01948 | $0.02525 | $0.01604 | $0.01653 | $191.16 | $155,190 |
| 2016-08-03 | $0.01657 | $0.02413 | $0.01523 | $0.01708 | $174.30 | $160,326 |
| 2016-08-04 | $0.01708 | $0.02722 | $0.01651 | $0.01883 | $23.66 | $176,843 |
| 2016-08-05 | $0.01883 | $0.02873 | $0.01859 | $0.02023 | $45.85 | $189,971 |
| 2016-08-06 | $0.02023 | $0.02904 | $0.01566 | $0.02859 | $102.36 | $268,542 |
| 2016-08-07 | $0.02859 | $0.02873 | $0.01746 | $0.02238 | $46.13 | $210,224 |
| 2016-08-08 | $0.02238 | $0.02587 | $0.01764 | $0.01794 | $5.68 | $168,556 |
| 2016-08-09 | $0.01794 | $0.01827 | $0.01754 | $0.01822 | $20.24 | $171,170 |
| 2016-08-10 | $0.01822 | $0.01984 | $0.01757 | $0.01960 | $23.01 | $184,114 |
| 2016-08-11 | $0.01960 | $0.01967 | $0.01726 | $0.01729 | $21.05 | $162,455 |
| 2016-08-12 | $0.01728 | $0.02552 | $0.01713 | $0.01787 | $21.76 | $167,956 |
| 2016-08-13 | $0.01787 | $0.02524 | $0.01743 | $0.02445 | $11.75 | $229,771 |
| 2016-08-14 | $0.02445 | $0.02446 | $0.01695 | $0.01717 | $24.57 | $161,342 |
| 2016-08-15 | $0.01717 | $0.01726 | $0.01695 | $0.01709 | $12.49 | $160,666 |
| 2016-08-16 | $0.01709 | $0.01756 | $0.01709 | $0.01744 | $18.25 | $163,930 |
| 2016-08-17 | $0.01744 | $0.01974 | $0.01729 | $0.01955 | $38.81 | $183,853 |
| 2016-08-18 | $0.01957 | $0.01958 | $0.01740 | $0.01838 | $17.02 | $172,839 |
| 2016-08-19 | $0.01838 | $0.02550 | $0.01838 | $0.02548 | $66.18 | $239,685 |
| 2016-08-20 | $0.02550 | $0.03710 | $0.01851 | $0.03092 | $285.39 | $290,878 |
| 2016-08-21 | $0.03094 | $0.03631 | $0.01710 | $0.01885 | $2,030.31 | $177,371 |
| 2016-08-22 | $0.01885 | $0.01964 | $0.01595 | $0.01949 | $82.35 | $183,394 |
| 2016-08-23 | $0.01949 | $0.01950 | $0.01480 | $0.01481 | $12.65 | $139,411 |
| 2016-08-24 | $0.01481 | $0.01719 | $0.01460 | $0.01498 | $29.53 | $140,965 |
| 2016-08-25 | $0.01498 | $0.01689 | $0.01372 | $0.01652 | $22.76 | $155,453 |
| 2016-08-26 | $0.01651 | $0.01740 | $0.01415 | $0.01630 | $48.30 | $153,471 |
| 2016-08-27 | $0.01630 | $0.01632 | $0.01499 | $0.01508 | $22.44 | $141,982 |
| 2016-08-28 | $0.01507 | $0.01560 | $0.01507 | $0.01560 | $9.62 | $146,874 |
| 2016-08-29 | $0.01560 | $0.01726 | $0.01337 | $0.01682 | $66.45 | $158,428 |
| 2016-08-30 | $0.01682 | $0.02848 | $0.01533 | $0.01535 | $1,058.56 | $144,591 |
| 2016-08-31 | $0.01536 | $0.01839 | $0.01530 | $0.01597 | $16.55 | $150,398 |