Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03976 | $0.04043 | $0.02799 | $0.03079 | $66.62 | $290,517 |
| 2017-05-02 | $0.03077 | $0.03569 | $0.03066 | $0.03288 | $26.69 | $310,266 |
| 2017-05-03 | $0.03290 | $0.03412 | $0.03207 | $0.03412 | $8.56 | $321,976 |
| 2017-05-04 | $0.03414 | $0.03570 | $0.03178 | $0.03249 | $10.93 | $306,631 |
| 2017-05-05 | $0.03256 | $0.04277 | $0.03256 | $0.03684 | $82.94 | $347,682 |
| 2017-05-06 | $0.03688 | $0.03796 | $0.03115 | $0.03689 | $956.59 | $348,147 |
| 2017-05-07 | $0.03691 | $0.03861 | $0.03135 | $0.03429 | $14.73 | $323,578 |
| 2017-05-08 | $0.03430 | $0.03605 | $0.03392 | $0.03605 | $12.64 | $340,216 |
| 2017-05-09 | $0.03607 | $0.03725 | $0.03387 | $0.03487 | $95.97 | $329,024 |
| 2017-05-10 | $0.03489 | $0.03552 | $0.03397 | $0.03516 | $17.00 | $331,791 |
| 2017-05-11 | $0.03522 | $0.03736 | $0.03484 | $0.03645 | $16.92 | $343,966 |
| 2017-05-12 | $0.03649 | $0.03656 | $0.03275 | $0.03323 | $11.18 | $313,553 |
| 2017-05-13 | $0.03316 | $0.03577 | $0.03159 | $0.03558 | $60.45 | $335,703 |
| 2017-05-14 | $0.03569 | $0.03738 | $0.03536 | $0.03615 | $303.28 | $341,132 |
| 2017-05-15 | $0.03617 | $0.03773 | $0.03371 | $0.03758 | $609.39 | $354,579 |
| 2017-05-16 | $0.03752 | $0.03876 | $0.03482 | $0.03821 | $117.98 | $360,590 |
| 2017-05-17 | $0.03820 | $0.04289 | $0.03688 | $0.03738 | $66.81 | $352,733 |
| 2017-05-18 | $0.03736 | $0.04082 | $0.03736 | $0.03987 | $214.50 | $376,242 |
| 2017-05-19 | $0.03989 | $0.04503 | $0.03970 | $0.04168 | $456.39 | $393,262 |
| 2017-05-20 | $0.04163 | $0.04862 | $0.04163 | $0.04519 | $242.65 | $426,428 |
| 2017-05-21 | $0.04517 | $0.04677 | $0.04240 | $0.04587 | $389.43 | $432,828 |
| 2017-05-22 | $0.04602 | $0.04832 | $0.04326 | $0.04514 | $1,554.90 | $425,948 |
| 2017-05-23 | $0.04507 | $0.05047 | $0.04371 | $0.04629 | $510.50 | $436,826 |
| 2017-05-24 | $0.04635 | $0.05227 | $0.04635 | $0.05017 | $542.00 | $473,401 |
| 2017-05-25 | $0.05007 | $0.05737 | $0.04053 | $0.04726 | $213.44 | $445,970 |
| 2017-05-26 | $0.04691 | $0.04789 | $0.03789 | $0.04174 | $10.27 | $393,845 |
| 2017-05-27 | $0.04188 | $0.04326 | $0.03182 | $0.03323 | $9.94 | $313,554 |
| 2017-05-28 | $0.03343 | $0.06347 | $0.03343 | $0.05992 | $804.94 | $565,462 |
| 2017-05-29 | $0.05980 | $0.06477 | $0.05099 | $0.05099 | $75.94 | $481,134 |
| 2017-05-30 | $0.05101 | $0.05477 | $0.04419 | $0.04498 | $67.65 | $424,476 |
| 2017-05-31 | $0.04516 | $0.05884 | $0.04516 | $0.04711 | $96.68 | $444,530 |