Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02017 | $0.02334 | $0.02017 | $0.02150 | $402.42 | $200,815 |
| 2016-10-02 | $0.02150 | $0.02150 | $0.01990 | $0.01993 | $1.36 | $186,202 |
| 2016-10-03 | $0.01993 | $0.02103 | $0.01873 | $0.01898 | $8.74 | $177,345 |
| 2016-10-04 | $0.01898 | $0.01898 | $0.01890 | $0.01898 | $16.47 | $177,324 |
| 2016-10-05 | $0.01898 | $0.02946 | $0.01896 | $0.02756 | $13.09 | $257,531 |
| 2016-10-06 | $0.02756 | $0.02977 | $0.01987 | $0.02970 | $19.58 | $277,589 |
| 2016-10-07 | $0.02970 | $0.03082 | $0.02156 | $0.02160 | $170.58 | $201,894 |
| 2016-10-08 | $0.02161 | $0.02185 | $0.01941 | $0.02185 | $744.94 | $204,188 |
| 2016-10-09 | $0.02185 | $0.03199 | $0.02185 | $0.02379 | $87.83 | $222,404 |
| 2016-10-10 | $0.02380 | $0.03235 | $0.02138 | $0.02189 | $20.94 | $204,624 |
| 2016-10-11 | $0.02190 | $0.02914 | $0.02169 | $0.02248 | $31.53 | $210,203 |
| 2016-10-12 | $0.02247 | $0.02510 | $0.02216 | $0.02217 | $28.67 | $208,452 |
| 2016-10-13 | $0.02216 | $0.02233 | $0.02132 | $0.02133 | $44.55 | $200,568 |
| 2016-10-14 | $0.02133 | $0.02462 | $0.02132 | $0.02431 | $107.19 | $228,628 |
| 2016-10-15 | $0.02430 | $0.02465 | $0.02240 | $0.02277 | $144.54 | $214,151 |
| 2016-10-16 | $0.02277 | $0.02467 | $0.02245 | $0.02262 | $11.25 | $212,807 |
| 2016-10-17 | $0.02263 | $0.02316 | $0.02175 | $0.02177 | $152.75 | $204,825 |
| 2016-10-18 | $0.02177 | $0.02367 | $0.02169 | $0.02328 | $11.52 | $219,077 |
| 2016-10-19 | $0.02329 | $0.02424 | $0.02139 | $0.02146 | $21.33 | $201,906 |
| 2016-10-20 | $0.02146 | $0.02150 | $0.02138 | $0.02147 | $10.05 | $202,002 |
| 2016-10-21 | $0.02146 | $0.02153 | $0.02139 | $0.02140 | $7.65 | $201,386 |
| 2016-10-22 | $0.02140 | $0.02155 | $0.001831 | $0.02035 | $633.43 | $191,563 |
| 2016-10-23 | $0.02037 | $0.02049 | $0.01323 | $0.01981 | $542.15 | $186,416 |
| 2016-10-24 | $0.01981 | $0.02081 | $0.01576 | $0.01898 | $43.97 | $178,616 |
| 2016-10-25 | $0.01897 | $0.02002 | $0.01564 | $0.01568 | $8.68 | $147,633 |
| 2016-10-26 | $0.01569 | $0.02135 | $0.01565 | $0.01762 | $131.21 | $165,890 |
| 2016-10-27 | $0.01762 | $0.02019 | $0.01761 | $0.01791 | $9.42 | $168,649 |
| 2016-10-28 | $0.01792 | $0.01792 | $0.01634 | $0.01653 | $22.48 | $155,599 |
| 2016-10-29 | $0.01653 | $0.01891 | $0.01653 | $0.01862 | $6.85 | $175,340 |
| 2016-10-30 | $0.01862 | $0.02235 | $0.01694 | $0.02068 | $238.59 | $194,682 |
| 2016-10-31 | $0.02068 | $0.02606 | $0.01670 | $0.02062 | $66.68 | $194,099 |