Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01948 | $0.02646 | $0.01948 | $0.02416 | $13.70 | $228,014 |
| 2017-02-02 | $0.02416 | $0.02428 | $0.02025 | $0.02045 | $6.94 | $192,960 |
| 2017-02-03 | $0.02044 | $0.02661 | $0.02039 | $0.02060 | $3.48 | $194,372 |
| 2017-02-04 | $0.02063 | $0.02614 | $0.02041 | $0.02086 | $2.25 | $196,824 |
| 2017-02-05 | $0.02087 | $0.02087 | $0.02045 | $0.02062 | $2.29 | $194,536 |
| 2017-02-06 | $0.02064 | $0.02290 | $0.02063 | $0.02083 | $16.39 | $196,530 |
| 2017-02-07 | $0.02087 | $0.02311 | $0.02087 | $0.02311 | $2.66 | $218,102 |
| 2017-02-08 | $0.02313 | $0.02538 | $0.02054 | $0.02530 | $8.92 | $238,761 |
| 2017-02-09 | $0.02534 | $0.04478 | $0.02078 | $0.02139 | $320.44 | $201,891 |
| 2017-02-10 | $0.02142 | $0.03230 | $0.02037 | $0.02569 | $0.2632 | $242,411 |
| 2017-02-11 | $0.02569 | $0.02570 | $0.02013 | $0.02013 | $2.23 | $189,968 |
| 2017-02-12 | $0.02011 | $0.02399 | $0.01989 | $0.01999 | $0.5964 | $188,667 |
| 2017-02-13 | $0.01999 | $0.02097 | $0.01996 | $0.02084 | $8.81 | $196,626 |
| 2017-02-14 | $0.02086 | $0.02497 | $0.02084 | $0.02313 | $5.12 | $218,288 |
| 2017-02-15 | $0.02317 | $0.02449 | $0.02114 | $0.02170 | $7.35 | $204,815 |
| 2017-02-16 | $0.02171 | $0.02389 | $0.02171 | $0.02364 | $2.44 | $223,083 |
| 2017-02-17 | $0.02361 | $0.02364 | $0.02131 | $0.02168 | $1.85 | $204,587 |
| 2017-02-18 | $0.02104 | $0.02523 | $0.02102 | $0.02502 | $27.31 | $236,107 |
| 2017-02-19 | $0.02503 | $0.02839 | $0.02400 | $0.02532 | $12.49 | $238,940 |
| 2017-02-20 | $0.02534 | $0.02550 | $0.02261 | $0.02338 | $1.78 | $220,637 |
| 2017-02-21 | $0.02337 | $0.02863 | $0.02332 | $0.02409 | $24.91 | $227,297 |
| 2017-02-22 | $0.02408 | $0.02436 | $0.02380 | $0.02419 | $4.05 | $228,290 |
| 2017-02-23 | $0.02419 | $0.02615 | $0.02418 | $0.02583 | $4.70 | $243,757 |
| 2017-02-24 | $0.02596 | $0.02658 | $0.02449 | $0.02527 | $3.72 | $238,455 |
| 2017-02-25 | $0.02520 | $0.02744 | $0.02460 | $0.02476 | $4.81 | $233,683 |
| 2017-02-26 | $0.02477 | $0.02714 | $0.02201 | $0.02364 | $27.56 | $223,053 |
| 2017-02-27 | $0.02356 | $0.02528 | $0.02339 | $0.02367 | $86.41 | $223,361 |
| 2017-02-28 | $0.02369 | $0.02796 | $0.02363 | $0.02459 | $9.25 | $232,009 |