Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02293 | $0.02463 | $0.02245 | $0.02268 | $59.83 | $214,044 |
| 2017-08-02 | $0.02268 | $0.02508 | $0.02121 | $0.02508 | $0.2724 | $236,619 |
| 2017-08-03 | $0.02512 | $0.02530 | $0.01583 | $0.02184 | $50.53 | $206,125 |
| 2017-08-04 | $0.02184 | $0.02580 | $0.02170 | $0.02387 | $45.79 | $225,209 |
| 2017-08-05 | $0.02386 | $0.07010 | $0.02384 | $0.03331 | $244.43 | $314,314 |
| 2017-08-06 | $0.03331 | $0.03358 | $0.01870 | $0.01876 | $129.89 | $177,043 |
| 2017-08-07 | $0.01872 | $0.04599 | $0.01674 | $0.04581 | $84.52 | $432,262 |
| 2017-08-08 | $0.04585 | $0.3320 | $0.01886 | $0.01948 | $39.18 | $183,813 |
| 2017-08-09 | $0.01947 | $0.01995 | $0.01423 | $0.01436 | $253.73 | $135,511 |
| 2017-08-10 | $0.01436 | $0.02388 | $0.01425 | $0.02025 | $715.04 | $191,127 |
| 2017-08-11 | $0.02025 | $0.02076 | $0.01086 | $0.01719 | $220.20 | $162,244 |
| 2017-08-12 | $0.01718 | $0.01809 | $0.008137 | $0.008967 | $516.06 | $84,619.96 |
| 2017-08-13 | $0.008944 | $0.01424 | $0.008005 | $0.01340 | $204.44 | $126,418 |
| 2017-08-14 | $0.01341 | $0.01371 | $0.01254 | $0.01371 | $55.59 | $129,331 |
| 2017-08-15 | $0.01374 | $0.01379 | $0.01000 | $0.01068 | $21.74 | $100,785 |
| 2017-08-16 | $0.01069 | $0.01410 | $0.007876 | $0.01275 | $104.56 | $120,358 |
| 2017-08-17 | $0.01274 | $0.01448 | $0.01230 | $0.01334 | $18.46 | $125,872 |
| 2017-08-18 | $0.01330 | $0.02162 | $0.008096 | $0.008419 | $44.66 | $79,449.30 |
| 2017-08-19 | $0.008528 | $0.01568 | $0.008264 | $0.01565 | $51.80 | $147,694 |
| 2017-08-20 | $0.01558 | $0.02836 | $0.008116 | $0.01364 | $523.72 | $128,679 |
| 2017-08-21 | $0.01358 | $0.02666 | $0.01358 | $0.02095 | $43.95 | $197,676 |
| 2017-08-22 | $0.02100 | $0.02860 | $0.01587 | $0.01873 | $105.53 | $176,748 |
| 2017-08-23 | $0.01869 | $0.03376 | $0.01379 | $0.02411 | $4,525.25 | $227,547 |
| 2017-08-24 | $0.02413 | $0.02573 | $0.02250 | $0.02410 | $425.25 | $227,445 |
| 2017-08-25 | $0.02405 | $0.02423 | $0.01968 | $0.02045 | $185.08 | $192,930 |
| 2017-08-26 | $0.02045 | $0.02106 | $0.02006 | $0.02075 | $37.11 | $195,797 |
| 2017-08-27 | $0.02074 | $0.02436 | $0.02058 | $0.02366 | $4.15 | $223,251 |
| 2017-08-28 | $0.02363 | $0.02512 | $0.02026 | $0.02046 | $443.36 | $193,078 |
| 2017-08-29 | $0.02050 | $0.06628 | $0.01945 | $0.01976 | $1,788.10 | $186,474 |
| 2017-08-30 | $0.01973 | $0.02419 | $0.01955 | $0.02415 | $614.81 | $227,899 |
| 2017-08-31 | $0.02411 | $0.02471 | $0.02175 | $0.02180 | $15.51 | $205,742 |