Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02061 | $0.02092 | $0.01751 | $0.01763 | $5.50 | $165,987 |
| 2016-11-02 | $0.01765 | $0.01877 | $0.01734 | $0.01859 | $5.25 | $175,015 |
| 2016-11-03 | $0.01863 | $0.02657 | $0.01635 | $0.01721 | $13.00 | $162,015 |
| 2016-11-04 | $0.01722 | $0.02569 | $0.01660 | $0.01966 | $41.32 | $185,089 |
| 2016-11-05 | $0.01966 | $0.02619 | $0.01965 | $0.02087 | $31.65 | $196,468 |
| 2016-11-06 | $0.02087 | $0.02185 | $0.01978 | $0.02182 | $11.39 | $205,412 |
| 2016-11-07 | $0.02181 | $0.02478 | $0.008161 | $0.008161 | $632.17 | $76,826.45 |
| 2016-11-08 | $0.008163 | $0.01696 | $0.006186 | $0.01312 | $57.88 | $123,514 |
| 2016-11-09 | $0.01312 | $0.01367 | $0.008641 | $0.01339 | $24.51 | $126,045 |
| 2016-11-10 | $0.01339 | $0.01716 | $0.01045 | $0.01176 | $82.42 | $110,732 |
| 2016-11-11 | $0.01176 | $0.01574 | $0.009846 | $0.01254 | $16.08 | $118,099 |
| 2016-11-12 | $0.01254 | $0.01282 | $0.01226 | $0.01280 | $10.22 | $120,510 |
| 2016-11-13 | $0.01335 | $0.01436 | $0.01292 | $0.01334 | $9.22 | $125,721 |
| 2016-11-14 | $0.01334 | $0.01483 | $0.01282 | $0.01296 | $7.75 | $122,191 |
| 2016-11-15 | $0.01297 | $0.01305 | $0.01228 | $0.01271 | $9.73 | $119,790 |
| 2016-11-16 | $0.01271 | $0.01370 | $0.01260 | $0.01363 | $6.71 | $128,457 |
| 2016-11-17 | $0.01363 | $0.01493 | $0.01349 | $0.01349 | $19.00 | $127,162 |
| 2016-11-18 | $0.01348 | $0.01358 | $0.008099 | $0.008437 | $437.78 | $79,540.55 |
| 2016-11-19 | $0.008434 | $0.01162 | $0.007691 | $0.008520 | $8.20 | $80,326.75 |
| 2016-11-20 | $0.008521 | $0.008730 | $0.008310 | $0.008310 | $6.75 | $78,352.11 |
| 2016-11-21 | $0.008310 | $0.01255 | $0.008190 | $0.01207 | $86.87 | $113,826 |
| 2016-11-22 | $0.01207 | $0.01215 | $0.008355 | $0.008490 | $6.16 | $80,071.34 |
| 2016-11-23 | $0.008490 | $0.01853 | $0.008228 | $0.01853 | $121.46 | $174,765 |
| 2016-11-24 | $0.01853 | $0.02043 | $0.01454 | $0.01982 | $124.07 | $186,913 |
| 2016-11-25 | $0.01981 | $0.01982 | $0.01060 | $0.01118 | $41.98 | $105,472 |
| 2016-11-26 | $0.01118 | $0.01424 | $0.007560 | $0.008572 | $197.15 | $80,862.75 |
| 2016-11-27 | $0.008569 | $0.008813 | $0.008375 | $0.008386 | $2.67 | $79,110.61 |
| 2016-11-28 | $0.008391 | $0.008643 | $0.008391 | $0.008629 | $2.71 | $81,409.00 |
| 2016-11-29 | $0.008629 | $0.008697 | $0.008629 | $0.008659 | $3.29 | $81,702.90 |
| 2016-11-30 | $0.008658 | $0.01201 | $0.008552 | $0.008838 | $15.15 | $83,399.17 |