Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01964 | $0.02015 | $0.01928 | $0.01993 | $73.07 | $188,068 |
| 2017-10-02 | $0.01992 | $0.02402 | $0.01219 | $0.01436 | $690.09 | $135,518 |
| 2017-10-03 | $0.01436 | $0.02758 | $0.01388 | $0.02507 | $13.54 | $236,611 |
| 2017-10-04 | $0.02513 | $0.02529 | $0.01889 | $0.01902 | $4.66 | $179,493 |
| 2017-10-05 | $0.01904 | $0.01905 | $0.01641 | $0.01759 | $125.22 | $165,951 |
| 2017-10-06 | $0.01759 | $0.01801 | $0.01629 | $0.01775 | $77.53 | $167,515 |
| 2017-10-07 | $0.01776 | $0.02176 | $0.01365 | $0.01713 | $43.23 | $161,653 |
| 2017-10-08 | $0.01709 | $0.02151 | $0.01695 | $0.01715 | $77.49 | $161,840 |
| 2017-10-09 | $0.01716 | $0.02286 | $0.01568 | $0.01568 | $640.52 | $147,998 |
| 2017-10-10 | $0.01568 | $0.01734 | $0.01393 | $0.01438 | $564.61 | $135,661 |
| 2017-10-11 | $0.01452 | $0.01499 | $0.01343 | $0.01355 | $28.33 | $127,866 |
| 2017-10-12 | $0.01356 | $0.03125 | $0.01353 | $0.03125 | $1,318.30 | $294,919 |
| 2017-10-13 | $0.03135 | $0.03155 | $0.01897 | $0.02509 | $68.78 | $236,759 |
| 2017-10-14 | $0.02510 | $0.02543 | $0.02064 | $0.02209 | $87.12 | $208,439 |
| 2017-10-15 | $0.02213 | $0.02448 | $0.02017 | $0.02424 | $1.32 | $228,716 |
| 2017-10-16 | $0.02424 | $0.04621 | $0.02148 | $0.02162 | $1,033.10 | $204,053 |
| 2017-10-17 | $0.02163 | $0.03212 | $0.02160 | $0.02875 | $213.26 | $271,302 |
| 2017-10-18 | $0.02875 | $0.02875 | $0.02126 | $0.02129 | $69.15 | $200,913 |
| 2017-10-19 | $0.02130 | $0.02303 | $0.01663 | $0.02250 | $172.38 | $212,355 |
| 2017-10-20 | $0.02251 | $0.02321 | $0.01806 | $0.01905 | $150.93 | $179,760 |
| 2017-10-21 | $0.01901 | $0.02028 | $0.01631 | $0.01658 | $143.80 | $156,463 |
| 2017-10-22 | $0.01659 | $0.01691 | $0.01576 | $0.01683 | $1.52 | $158,804 |
| 2017-10-23 | $0.01680 | $0.01705 | $0.01592 | $0.01652 | $21.38 | $155,876 |
| 2017-10-24 | $0.01648 | $0.01884 | $0.01534 | $0.01543 | $17.58 | $145,577 |
| 2017-10-25 | $0.01543 | $0.01596 | $0.01493 | $0.01571 | $13.16 | $148,284 |
| 2017-10-26 | $0.01571 | $0.01653 | $0.01561 | $0.01648 | $1.14 | $155,504 |
| 2017-10-27 | $0.01648 | $0.01695 | $0.01604 | $0.01618 | $56.97 | $152,697 |
| 2017-10-28 | $0.01623 | $0.01653 | $0.01554 | $0.01572 | $9.74 | $148,302 |
| 2017-10-29 | $0.01569 | $0.01691 | $0.01565 | $0.01672 | $40.99 | $157,784 |
| 2017-10-30 | $0.01662 | $0.01750 | $0.01500 | $0.01588 | $43.27 | $149,822 |
| 2017-10-31 | $0.01582 | $0.01590 | $0.01244 | $0.01312 | $39.61 | $123,818 |