Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01597 | $0.01613 | $0.01538 | $0.01571 | $19.82 | $147,990 |
| 2016-09-02 | $0.01571 | $0.01774 | $0.01562 | $0.01613 | $32.99 | $152,006 |
| 2016-09-03 | $0.01613 | $0.01848 | $0.01566 | $0.01843 | $195.44 | $173,633 |
| 2016-09-04 | $0.01844 | $0.01846 | $0.01406 | $0.01556 | $99.27 | $146,675 |
| 2016-09-05 | $0.01558 | $0.01682 | $0.01230 | $0.01363 | $133.00 | $128,427 |
| 2016-09-06 | $0.01363 | $0.01630 | $0.01341 | $0.01394 | $40.18 | $131,349 |
| 2016-09-07 | $0.01394 | $0.03207 | $0.01094 | $0.01740 | $573.60 | $164,020 |
| 2016-09-08 | $0.01740 | $0.03468 | $0.01692 | $0.01698 | $22.73 | $160,044 |
| 2016-09-09 | $0.01698 | $0.01839 | $0.01279 | $0.01634 | $569.44 | $154,031 |
| 2016-09-10 | $0.01634 | $0.01816 | $0.01195 | $0.01253 | $911.44 | $118,125 |
| 2016-09-11 | $0.01253 | $0.01766 | $0.01212 | $0.01225 | $30.43 | $115,519 |
| 2016-09-12 | $0.01225 | $0.02088 | $0.01224 | $0.01772 | $238.88 | $167,145 |
| 2016-09-13 | $0.01772 | $0.02563 | $0.01699 | $0.02557 | $128.39 | $241,282 |
| 2016-09-14 | $0.02566 | $0.02579 | $0.01985 | $0.01985 | $23.88 | $187,303 |
| 2016-09-15 | $0.01985 | $0.01985 | $0.01817 | $0.01817 | $100.10 | $171,445 |
| 2016-09-16 | $0.01817 | $0.02000 | $0.01817 | $0.01994 | $20.80 | $188,204 |
| 2016-09-17 | $0.01994 | $0.02082 | $0.01712 | $0.01713 | $115.04 | $161,659 |
| 2016-09-18 | $0.01712 | $0.01827 | $0.01646 | $0.01768 | $207.62 | $166,896 |
| 2016-09-19 | $0.01768 | $0.01967 | $0.01751 | $0.01966 | $16.58 | $185,631 |
| 2016-09-20 | $0.01966 | $0.02036 | $0.01650 | $0.01760 | $391.55 | $166,209 |
| 2016-09-21 | $0.01758 | $0.02012 | $0.01758 | $0.01966 | $237.10 | $185,689 |
| 2016-09-22 | $0.01966 | $0.02416 | $0.01672 | $0.02389 | $35.64 | $225,694 |
| 2016-09-23 | $0.02390 | $0.02992 | $0.01823 | $0.02382 | $495.78 | $225,043 |
| 2016-09-24 | $0.02382 | $0.02713 | $0.02084 | $0.02084 | $179.85 | $196,930 |
| 2016-09-25 | $0.02085 | $0.03377 | $0.02021 | $0.03349 | $524.61 | $316,448 |
| 2016-09-26 | $0.03352 | $0.04563 | $0.02313 | $0.02780 | $750.38 | $262,692 |
| 2016-09-27 | $0.02782 | $0.03198 | $0.02289 | $0.02422 | $624.37 | $228,942 |
| 2016-09-28 | $0.02422 | $0.02726 | $0.02412 | $0.02420 | $142.86 | $228,777 |
| 2016-09-29 | $0.02428 | $0.02700 | $0.01672 | $0.02067 | $1,596.10 | $193,068 |
| 2016-09-30 | $0.02067 | $0.02371 | $0.01999 | $0.02017 | $422.52 | $188,378 |