Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01787 | $0.03077 | $0.01785 | $0.01860 | $10.02 | $175,503 |
| 2017-01-02 | $0.01861 | $0.03431 | $0.01853 | $0.02093 | $135.02 | $197,481 |
| 2017-01-03 | $0.02093 | $0.02157 | $0.01897 | $0.01931 | $98.39 | $182,244 |
| 2017-01-04 | $0.01931 | $0.03676 | $0.01931 | $0.02116 | $491.36 | $199,635 |
| 2017-01-05 | $0.02118 | $0.03150 | $0.01511 | $0.02315 | $860.10 | $218,420 |
| 2017-01-06 | $0.02321 | $0.02703 | $0.01568 | $0.01618 | $19.98 | $152,706 |
| 2017-01-07 | $0.01621 | $0.01908 | $0.01481 | $0.01617 | $17.19 | $152,550 |
| 2017-01-08 | $0.01617 | $0.01950 | $0.01589 | $0.01640 | $3.40 | $154,726 |
| 2017-01-09 | $0.01642 | $0.01890 | $0.01566 | $0.01637 | $3.77 | $154,454 |
| 2017-01-10 | $0.01636 | $0.01910 | $0.01632 | $0.01646 | $46.53 | $155,351 |
| 2017-01-11 | $0.01646 | $0.01668 | $0.01449 | $0.01529 | $13.67 | $144,281 |
| 2017-01-12 | $0.01527 | $0.01800 | $0.01485 | $0.01532 | $3.06 | $144,541 |
| 2017-01-13 | $0.01531 | $0.01856 | $0.01528 | $0.01567 | $7.76 | $147,893 |
| 2017-01-14 | $0.01569 | $0.01829 | $0.01153 | $0.01791 | $84.34 | $168,986 |
| 2017-01-15 | $0.01790 | $0.01800 | $0.01152 | $0.01276 | $4.57 | $120,440 |
| 2017-01-16 | $0.01276 | $0.01495 | $0.01274 | $0.01489 | $1.19 | $140,498 |
| 2017-01-17 | $0.01489 | $0.01735 | $0.01488 | $0.01729 | $1.78 | $163,176 |
| 2017-01-18 | $0.01730 | $0.02031 | $0.01701 | $0.02031 | $6.03 | $191,637 |
| 2017-01-19 | $0.02039 | $0.02061 | $0.01596 | $0.01784 | $38.42 | $168,309 |
| 2017-01-20 | $0.01783 | $0.01783 | $0.01710 | $0.01710 | $2.69 | $161,402 |
| 2017-01-21 | $0.01710 | $0.01830 | $0.01465 | $0.01632 | $80.95 | $153,986 |
| 2017-01-22 | $0.01632 | $0.01772 | $0.01601 | $0.01772 | $33.51 | $167,170 |
| 2017-01-23 | $0.01774 | $0.02072 | $0.01736 | $0.02072 | $21.61 | $195,531 |
| 2017-01-24 | $0.02048 | $0.02086 | $0.01630 | $0.01633 | $1.97 | $154,085 |
| 2017-01-25 | $0.01634 | $0.01678 | $0.01632 | $0.01676 | $3.03 | $158,178 |
| 2017-01-26 | $0.01678 | $0.02671 | $0.01678 | $0.01836 | $19.83 | $173,255 |
| 2017-01-27 | $0.01836 | $0.01839 | $0.01654 | $0.01656 | $44.19 | $156,227 |
| 2017-01-28 | $0.01656 | $0.01931 | $0.01611 | $0.01795 | $91.37 | $169,372 |
| 2017-01-29 | $0.01795 | $0.01967 | $0.01795 | $0.01923 | $1.71 | $181,434 |
| 2017-01-30 | $0.01923 | $0.01930 | $0.01633 | $0.01640 | $37.59 | $154,725 |
| 2017-01-31 | $0.01639 | $0.01988 | $0.01637 | $0.01948 | $2.02 | $183,827 |