Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02459 | $0.02506 | $0.02441 | $0.02493 | $17.12 | $235,250 |
| 2017-03-02 | $0.02497 | $0.02613 | $0.02449 | $0.02524 | $12.76 | $238,219 |
| 2017-03-03 | $0.02524 | $0.02860 | $0.02380 | $0.02859 | $15.94 | $269,831 |
| 2017-03-04 | $0.02865 | $0.02867 | $0.02254 | $0.02289 | $35.52 | $216,011 |
| 2017-03-05 | $0.02288 | $0.02445 | $0.02282 | $0.02427 | $5.00 | $229,010 |
| 2017-03-06 | $0.02428 | $0.03129 | $0.02420 | $0.03033 | $23.50 | $286,209 |
| 2017-03-07 | $0.03034 | $0.03050 | $0.02313 | $0.02716 | $9.38 | $256,322 |
| 2017-03-08 | $0.02716 | $0.03014 | $0.02583 | $0.02588 | $59.31 | $244,166 |
| 2017-03-09 | $0.02588 | $0.02919 | $0.02208 | $0.02223 | $5.47 | $209,737 |
| 2017-03-10 | $0.02224 | $0.02344 | $0.01993 | $0.02100 | $2.37 | $198,174 |
| 2017-03-11 | $0.02099 | $0.02292 | $0.02099 | $0.02263 | $3.15 | $213,503 |
| 2017-03-12 | $0.02264 | $0.02344 | $0.02248 | $0.02335 | $2.39 | $220,366 |
| 2017-03-13 | $0.02336 | $0.03013 | $0.02327 | $0.02945 | $18.96 | $277,939 |
| 2017-03-14 | $0.02946 | $0.02946 | $0.02385 | $0.02402 | $5.14 | $226,651 |
| 2017-03-15 | $0.02402 | $0.02432 | $0.02060 | $0.02214 | $96.08 | $208,920 |
| 2017-03-16 | $0.02217 | $0.02312 | $0.02049 | $0.02227 | $14.27 | $210,135 |
| 2017-03-17 | $0.02213 | $0.02213 | $0.01966 | $0.02060 | $4.95 | $194,401 |
| 2017-03-18 | $0.02059 | $0.02086 | $0.01615 | $0.01861 | $23.69 | $175,605 |
| 2017-03-19 | $0.01867 | $0.01971 | $0.01803 | $0.01901 | $1.67 | $179,382 |
| 2017-03-20 | $0.01902 | $0.01996 | $0.01902 | $0.01988 | $6.20 | $187,619 |
| 2017-03-21 | $0.01990 | $0.02113 | $0.01924 | $0.02016 | $2.41 | $190,195 |
| 2017-03-22 | $0.02016 | $0.02209 | $0.01156 | $0.01773 | $756.92 | $167,350 |
| 2017-03-23 | $0.01775 | $0.02556 | $0.01695 | $0.02013 | $2,769.49 | $189,994 |
| 2017-03-24 | $0.02013 | $0.02018 | $0.01775 | $0.01781 | $1,349.23 | $168,089 |
| 2017-03-25 | $0.01779 | $0.02122 | $0.01717 | $0.02115 | $32.81 | $199,615 |
| 2017-03-26 | $0.02118 | $0.03165 | $0.01816 | $0.02716 | $75.14 | $256,254 |
| 2017-03-27 | $0.02731 | $0.03543 | $0.01956 | $0.02080 | $8.65 | $196,291 |
| 2017-03-28 | $0.02078 | $0.02585 | $0.02055 | $0.02096 | $56.48 | $197,782 |
| 2017-03-29 | $0.02094 | $0.02165 | $0.02033 | $0.02132 | $4.54 | $201,178 |
| 2017-03-30 | $0.02137 | $0.02153 | $0.02097 | $0.02104 | $4.10 | $198,568 |
| 2017-03-31 | $0.02105 | $0.02387 | $0.02105 | $0.02312 | $15.97 | $218,138 |