Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02311 | $0.02315 | $0.02125 | $0.02164 | $3.97 | $204,190 |
| 2017-04-02 | $0.02164 | $0.02484 | $0.02154 | $0.02479 | $129.06 | $233,910 |
| 2017-04-03 | $0.02481 | $0.02561 | $0.02290 | $0.02303 | $11.67 | $217,311 |
| 2017-04-04 | $0.02306 | $0.02670 | $0.02252 | $0.02544 | $31.89 | $240,094 |
| 2017-04-05 | $0.02546 | $0.02554 | $0.02251 | $0.02281 | $5.57 | $215,262 |
| 2017-04-06 | $0.02283 | $0.03092 | $0.02280 | $0.02428 | $121.81 | $229,148 |
| 2017-04-07 | $0.02421 | $0.03032 | $0.02406 | $0.02701 | $115.29 | $254,923 |
| 2017-04-08 | $0.02692 | $0.02692 | $0.02216 | $0.02324 | $44.42 | $219,271 |
| 2017-04-09 | $0.02325 | $0.02329 | $0.02203 | $0.02308 | $6.23 | $217,780 |
| 2017-04-10 | $0.02307 | $0.02442 | $0.02263 | $0.02296 | $16.27 | $216,702 |
| 2017-04-11 | $0.02297 | $0.02355 | $0.02226 | $0.02241 | $26.00 | $211,455 |
| 2017-04-12 | $0.02240 | $0.02350 | $0.02232 | $0.02307 | $26.18 | $217,673 |
| 2017-04-13 | $0.02308 | $0.02669 | $0.02286 | $0.02577 | $117.29 | $243,179 |
| 2017-04-14 | $0.02579 | $0.02580 | $0.02316 | $0.02331 | $32.07 | $219,916 |
| 2017-04-15 | $0.02330 | $0.02406 | $0.02327 | $0.02381 | $4.99 | $224,647 |
| 2017-04-16 | $0.02381 | $0.03422 | $0.02381 | $0.02690 | $54.66 | $253,836 |
| 2017-04-17 | $0.02691 | $0.02726 | $0.02526 | $0.02565 | $14.44 | $242,068 |
| 2017-04-18 | $0.02565 | $0.02641 | $0.02444 | $0.02463 | $6.13 | $232,399 |
| 2017-04-19 | $0.02464 | $0.02584 | $0.02440 | $0.02451 | $10.12 | $231,273 |
| 2017-04-20 | $0.02452 | $0.02736 | $0.02443 | $0.02653 | $10.83 | $250,324 |
| 2017-04-21 | $0.02653 | $0.06586 | $0.02458 | $0.03831 | $48.94 | $361,534 |
| 2017-04-22 | $0.03833 | $0.03883 | $0.02501 | $0.02518 | $92.15 | $237,585 |
| 2017-04-23 | $0.02518 | $0.02519 | $0.02283 | $0.02395 | $190.44 | $225,959 |
| 2017-04-24 | $0.02399 | $0.02633 | $0.02374 | $0.02631 | $11.84 | $248,270 |
| 2017-04-25 | $0.02630 | $0.02760 | $0.02614 | $0.02642 | $16.95 | $249,296 |
| 2017-04-26 | $0.02643 | $0.02715 | $0.02537 | $0.02556 | $94.97 | $241,159 |
| 2017-04-27 | $0.02557 | $0.02858 | $0.02556 | $0.02719 | $8.11 | $256,611 |
| 2017-04-28 | $0.02719 | $0.02946 | $0.02697 | $0.02945 | $6.46 | $277,924 |
| 2017-04-29 | $0.02948 | $0.02954 | $0.02640 | $0.02641 | $9.03 | $249,262 |
| 2017-04-30 | $0.02642 | $0.03975 | $0.02629 | $0.03975 | $210.53 | $375,071 |