Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.008843 | $0.01225 | $0.008843 | $0.01218 | $66.09 | $114,980 |
| 2016-12-02 | $0.01220 | $0.01249 | $0.009119 | $0.009165 | $4.36 | $86,486.47 |
| 2016-12-03 | $0.009168 | $0.009329 | $0.008977 | $0.009053 | $3.34 | $85,426.01 |
| 2016-12-04 | $0.009053 | $0.01060 | $0.008839 | $0.01060 | $13.63 | $99,978.31 |
| 2016-12-05 | $0.01060 | $0.01060 | $0.008641 | $0.008674 | $38.66 | $81,848.40 |
| 2016-12-06 | $0.008674 | $0.008698 | $0.008098 | $0.008125 | $57.31 | $76,671.24 |
| 2016-12-07 | $0.008125 | $0.01095 | $0.008076 | $0.01082 | $9.32 | $102,135 |
| 2016-12-08 | $0.01082 | $0.01310 | $0.01082 | $0.01234 | $198.29 | $116,458 |
| 2016-12-09 | $0.01234 | $0.01244 | $0.01191 | $0.01193 | $71.24 | $112,570 |
| 2016-12-10 | $0.01193 | $0.01388 | $0.01193 | $0.01302 | $73.00 | $122,867 |
| 2016-12-11 | $0.01302 | $0.01425 | $0.01185 | $0.01187 | $11.40 | $112,041 |
| 2016-12-12 | $0.01188 | $0.01240 | $0.01188 | $0.01240 | $6.15 | $116,967 |
| 2016-12-13 | $0.01240 | $0.01481 | $0.01215 | $0.01350 | $11.77 | $127,412 |
| 2016-12-14 | $0.01348 | $0.01368 | $0.01205 | $0.01212 | $2.79 | $114,335 |
| 2016-12-15 | $0.01212 | $0.01483 | $0.01208 | $0.01479 | $6.39 | $139,540 |
| 2016-12-16 | $0.01478 | $0.01486 | $0.01219 | $0.01222 | $14.18 | $115,322 |
| 2016-12-17 | $0.01222 | $0.01344 | $0.01219 | $0.01234 | $5.30 | $116,487 |
| 2016-12-18 | $0.01234 | $0.01242 | $0.01224 | $0.01242 | $5.62 | $117,219 |
| 2016-12-19 | $0.01243 | $0.01401 | $0.01207 | $0.01209 | $9.48 | $114,052 |
| 2016-12-20 | $0.01208 | $0.01235 | $0.01206 | $0.01235 | $7.53 | $116,498 |
| 2016-12-21 | $0.01234 | $0.01272 | $0.01232 | $0.01267 | $7.60 | $119,601 |
| 2016-12-22 | $0.01267 | $0.01319 | $0.01267 | $0.01302 | $6.07 | $122,907 |
| 2016-12-23 | $0.01302 | $0.01473 | $0.01302 | $0.01470 | $7.01 | $138,695 |
| 2016-12-24 | $0.01471 | $0.01472 | $0.01319 | $0.01324 | $10.63 | $124,917 |
| 2016-12-25 | $0.01324 | $0.01614 | $0.01208 | $0.01437 | $166.19 | $135,627 |
| 2016-12-26 | $0.01437 | $0.01664 | $0.01271 | $0.01271 | $17.00 | $119,914 |
| 2016-12-27 | $0.01272 | $0.02858 | $0.01269 | $0.02837 | $238.19 | $267,667 |
| 2016-12-28 | $0.02838 | $0.03644 | $0.01757 | $0.01830 | $959.75 | $172,645 |
| 2016-12-29 | $0.01830 | $0.02603 | $0.01755 | $0.01776 | $181.43 | $167,574 |
| 2016-12-30 | $0.01776 | $0.02477 | $0.01705 | $0.01779 | $179.95 | $167,874 |
| 2016-12-31 | $0.01779 | $0.02485 | $0.01753 | $0.01787 | $4.11 | $168,582 |