Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04715 | $0.04844 | $0.007673 | $0.03877 | $673.70 | $365,824 |
| 2017-06-02 | $0.03878 | $0.04917 | $0.03408 | $0.03853 | $145.31 | $363,541 |
| 2017-06-03 | $0.03851 | $0.06087 | $0.03787 | $0.04096 | $176.10 | $386,483 |
| 2017-06-04 | $0.04085 | $0.06115 | $0.03900 | $0.03915 | $10.34 | $369,475 |
| 2017-06-05 | $0.03916 | $0.06111 | $0.03916 | $0.04063 | $75.98 | $383,434 |
| 2017-06-06 | $0.04076 | $0.05530 | $0.03128 | $0.03509 | $7.21 | $331,158 |
| 2017-06-07 | $0.03510 | $0.06042 | $0.03467 | $0.04688 | $151.30 | $442,413 |
| 2017-06-08 | $0.04712 | $0.05529 | $0.03451 | $0.05529 | $193.41 | $521,719 |
| 2017-06-09 | $0.05520 | $0.07314 | $0.03090 | $0.03090 | $109.82 | $291,543 |
| 2017-06-10 | $0.03094 | $0.07249 | $0.03094 | $0.07196 | $89.82 | $679,042 |
| 2017-06-11 | $0.06544 | $0.06553 | $0.04587 | $0.04928 | $19.80 | $465,069 |
| 2017-06-12 | $0.04922 | $0.07339 | $0.04760 | $0.05183 | $25.13 | $489,129 |
| 2017-06-13 | $0.05168 | $0.06461 | $0.04562 | $0.06428 | $32.20 | $606,539 |
| 2017-06-14 | $0.06424 | $0.06670 | $0.04347 | $0.04546 | $6.03 | $429,009 |
| 2017-06-15 | $0.04546 | $0.07113 | $0.04118 | $0.04711 | $2,728.27 | $444,548 |
| 2017-06-16 | $0.04708 | $0.04956 | $0.03531 | $0.03730 | $1,371.21 | $351,947 |
| 2017-06-17 | $0.03390 | $0.03726 | $0.02997 | $0.03136 | $182.94 | $295,885 |
| 2017-06-18 | $0.02987 | $0.03497 | $0.02950 | $0.03497 | $2.41 | $330,010 |
| 2017-06-19 | $0.03497 | $0.03497 | $0.02498 | $0.02498 | $99.14 | $235,720 |
| 2017-06-20 | $0.02498 | $0.03120 | $0.02498 | $0.03103 | $52.96 | $292,765 |
| 2017-06-21 | $0.03103 | $0.03103 | $0.02379 | $0.02379 | $127.58 | $224,528 |
| 2017-06-22 | $0.02379 | $0.03488 | $0.02001 | $0.03378 | $802.29 | $318,788 |
| 2017-06-23 | $0.03378 | $0.04226 | $0.03378 | $0.04124 | $1,182.35 | $389,127 |
| 2017-06-24 | $0.04123 | $0.04142 | $0.02368 | $0.02769 | $273.60 | $261,323 |
| 2017-06-25 | $0.02763 | $0.02862 | $0.02258 | $0.02324 | $40.10 | $219,332 |
| 2017-06-26 | $0.02323 | $0.02491 | $0.02043 | $0.02152 | $118.12 | $203,036 |
| 2017-06-27 | $0.02152 | $0.02535 | $0.02126 | $0.02491 | $0.1360 | $235,092 |
| 2017-06-28 | $0.02508 | $0.02508 | $0.02415 | $0.02475 | $0.1351 | $233,530 |
| 2017-06-29 | $0.02123 | $0.02592 | $0.01460 | $0.02442 | $255.44 | $230,436 |
| 2017-06-30 | $0.02447 | $0.02456 | $0.01835 | $0.02239 | $86.43 | $211,299 |