Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01374 | $0.01871 | $0.01359 | $0.01864 | $0.4278 | $175,919 |
| 2017-11-02 | $0.01920 | $0.01965 | $0.01910 | $0.01948 | $7.78 | $183,820 |
| 2017-11-03 | $0.01945 | $0.02029 | $0.01510 | $0.01526 | $3.87 | $143,956 |
| 2017-11-04 | $0.01522 | $0.01643 | $0.01477 | $0.01608 | $23.84 | $151,705 |
| 2017-11-05 | $0.01605 | $0.01995 | $0.01476 | $0.01499 | $128.57 | $141,481 |
| 2017-11-06 | $0.01503 | $0.01507 | $0.01396 | $0.01401 | $4.20 | $132,203 |
| 2017-11-07 | $0.01399 | $0.01467 | $0.01399 | $0.01467 | $5.48 | $138,426 |
| 2017-11-08 | $0.01462 | $0.01621 | $0.01220 | $0.01259 | $712.92 | $118,802 |
| 2017-11-09 | $0.01258 | $0.01614 | $0.01155 | $0.01471 | $4.77 | $138,837 |
| 2017-11-10 | $0.01476 | $0.01596 | $0.01359 | $0.01511 | $37.70 | $142,567 |
| 2017-11-11 | $0.01505 | $0.01538 | $0.01286 | $0.01316 | $7.10 | $124,143 |
| 2017-11-12 | $0.01315 | $0.02507 | $0.01067 | $0.01832 | $33.89 | $172,899 |
| 2017-11-13 | $0.01841 | $0.01878 | $0.01085 | $0.01488 | $24.24 | $140,429 |
| 2017-11-14 | $0.01491 | $0.01535 | $0.01291 | $0.01327 | $3.70 | $125,192 |
| 2017-11-15 | $0.01328 | $0.01867 | $0.01328 | $0.01438 | $46.60 | $135,703 |
| 2017-11-16 | $0.01445 | $0.01460 | $0.01333 | $0.01417 | $25.44 | $133,709 |
| 2017-11-17 | $0.01415 | $0.01448 | $0.01197 | $0.01340 | $482.30 | $126,440 |
| 2017-11-18 | $0.01335 | $0.01343 | $0.01156 | $0.01336 | $11.47 | $126,026 |
| 2017-11-19 | $0.01333 | $0.01404 | $0.01308 | $0.01320 | $80.65 | $124,535 |
| 2017-11-20 | $0.01319 | $0.01373 | $0.01303 | $0.01366 | $55.03 | $128,881 |
| 2017-11-21 | $0.01366 | $0.01396 | $0.01198 | $0.01265 | $42.01 | $119,334 |
| 2017-11-22 | $0.01268 | $0.01347 | $0.01262 | $0.01312 | $15.79 | $123,820 |
| 2017-11-23 | $0.01312 | $0.01415 | $0.01082 | $0.01359 | $425.73 | $128,228 |
| 2017-11-24 | $0.01357 | $0.01490 | $0.01317 | $0.01323 | $29.93 | $124,854 |
| 2017-11-25 | $0.01322 | $0.01393 | $0.009757 | $0.01030 | $236.11 | $97,203.07 |
| 2017-11-26 | $0.01030 | $0.01525 | $0.01029 | $0.01486 | $122.51 | $140,251 |
| 2017-11-27 | $0.01486 | $0.01553 | $0.01358 | $0.01371 | $182.08 | $129,409 |
| 2017-11-28 | $0.01375 | $0.01386 | $0.01190 | $0.01230 | $183.04 | $116,074 |
| 2017-11-29 | $0.01229 | $0.01430 | $0.01152 | $0.01279 | $89.15 | $120,663 |
| 2017-11-30 | $0.01298 | $0.01484 | $0.008549 | $0.01010 | $94.34 | $95,317.69 |