Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02181 | $0.02992 | $0.02153 | $0.02992 | $1,467.07 | $282,320 |
| 2017-09-02 | $0.02996 | $0.03031 | $0.02165 | $0.02352 | $298.70 | $221,951 |
| 2017-09-03 | $0.02353 | $0.02407 | $0.02080 | $0.02122 | $22.61 | $200,209 |
| 2017-09-04 | $0.02122 | $0.02122 | $0.01018 | $0.01372 | $293.79 | $129,430 |
| 2017-09-05 | $0.01379 | $0.02005 | $0.01299 | $0.01965 | $80.77 | $185,378 |
| 2017-09-06 | $0.01967 | $0.02160 | $0.01766 | $0.01989 | $40.98 | $187,677 |
| 2017-09-07 | $0.01985 | $0.07408 | $0.01966 | $0.02312 | $7,752.93 | $218,142 |
| 2017-09-08 | $0.02312 | $0.04222 | $0.02074 | $0.02132 | $1,889.79 | $201,142 |
| 2017-09-09 | $0.02136 | $0.02938 | $0.02066 | $0.02456 | $530.37 | $231,713 |
| 2017-09-10 | $0.02449 | $0.02449 | $0.01868 | $0.02149 | $42.45 | $202,748 |
| 2017-09-11 | $0.02145 | $0.02208 | $0.01457 | $0.02172 | $450.24 | $204,972 |
| 2017-09-12 | $0.02174 | $0.02241 | $0.01762 | $0.01820 | $102.95 | $171,702 |
| 2017-09-13 | $0.01813 | $0.01919 | $0.01436 | $0.01519 | $485.83 | $143,315 |
| 2017-09-14 | $0.01519 | $0.01768 | $0.01400 | $0.01606 | $291.36 | $151,547 |
| 2017-09-15 | $0.01619 | $0.01721 | $0.01356 | $0.01536 | $35.16 | $144,909 |
| 2017-09-16 | $0.01532 | $0.02894 | $0.01530 | $0.02445 | $155.09 | $230,674 |
| 2017-09-17 | $0.02443 | $0.02462 | $0.01297 | $0.01383 | $64.05 | $130,460 |
| 2017-09-18 | $0.01380 | $0.01782 | $0.01326 | $0.01630 | $59.67 | $153,791 |
| 2017-09-19 | $0.01634 | $0.03695 | $0.01376 | $0.01495 | $2,250.22 | $141,046 |
| 2017-09-20 | $0.01762 | $0.02263 | $0.01607 | $0.01634 | $200.27 | $154,177 |
| 2017-09-21 | $0.01626 | $0.01879 | $0.01516 | $0.01550 | $72.96 | $146,240 |
| 2017-09-22 | $0.01548 | $0.01627 | $0.01492 | $0.01535 | $77.10 | $144,886 |
| 2017-09-23 | $0.01531 | $0.01763 | $0.01199 | $0.01541 | $144.95 | $145,409 |
| 2017-09-24 | $0.01541 | $0.02690 | $0.01507 | $0.02220 | $107.47 | $209,529 |
| 2017-09-25 | $0.02218 | $0.02296 | $0.01711 | $0.02084 | $184.28 | $196,677 |
| 2017-09-26 | $0.02084 | $0.02110 | $0.01655 | $0.01658 | $336.75 | $156,424 |
| 2017-09-27 | $0.01653 | $0.04906 | $0.01559 | $0.01924 | $9,789.88 | $181,590 |
| 2017-09-28 | $0.01924 | $0.02316 | $0.01690 | $0.01696 | $391.39 | $160,045 |
| 2017-09-29 | $0.01695 | $0.01857 | $0.01638 | $0.01802 | $14.76 | $170,057 |
| 2017-09-30 | $0.01802 | $0.01963 | $0.01801 | $0.01963 | $49.95 | $185,217 |