Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) 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 | $0.04428 | $0.04603 | $0.02767 | $0.03522 | $4,336.21 | $0 |
| 2017-11-02 | $0.03526 | $0.03583 | $0.02829 | $0.03129 | $4,651.06 | $0 |
| 2017-11-03 | $0.03125 | $0.03438 | $0.02916 | $0.03260 | $4,240.63 | $0 |
| 2017-11-04 | $0.03252 | $0.03281 | $0.03009 | $0.03136 | $1,691.91 | $0 |
| 2017-11-05 | $0.03130 | $0.03403 | $0.03028 | $0.03278 | $286.05 | $0 |
| 2017-11-06 | $0.03285 | $0.03410 | $0.02818 | $0.03053 | $320.56 | $0 |
| 2017-11-07 | $0.03048 | $0.03215 | $0.02930 | $0.02983 | $782.51 | $0 |
| 2017-11-08 | $0.02973 | $0.04039 | $0.02895 | $0.03807 | $2,202.14 | $0 |
| 2017-11-09 | $0.04048 | $0.04059 | $0.02864 | $0.03563 | $16,395.50 | $0 |
| 2017-11-10 | $0.03574 | $0.05369 | $0.02881 | $0.05209 | $15,873.10 | $0 |
| 2017-11-11 | $0.05191 | $0.06032 | $0.04811 | $0.04992 | $3,778.75 | $0 |
| 2017-11-12 | $0.04990 | $0.04990 | $0.04191 | $0.04515 | $28,656.20 | $0 |
| 2017-11-13 | $0.04521 | $0.05008 | $0.03975 | $0.04328 | $1,660.15 | $0 |
| 2017-11-14 | $0.04334 | $0.04676 | $0.03908 | $0.04388 | $2,836.73 | $0 |
| 2017-11-15 | $0.04391 | $0.04766 | $0.03995 | $0.04755 | $1,137.62 | $0 |
| 2017-11-16 | $0.04780 | $0.05483 | $0.04676 | $0.05335 | $1,716.72 | $0 |
| 2017-11-17 | $0.05326 | $0.1276 | $0.04502 | $0.04502 | $8,974.62 | $0 |
| 2017-11-18 | $0.04485 | $0.06185 | $0.04282 | $0.06174 | $1,756.50 | $0 |
| 2017-11-19 | $0.06163 | $0.06330 | $0.04825 | $0.05496 | $92.46 | $0 |
| 2017-11-20 | $0.05494 | $0.05506 | $0.04325 | $0.04759 | $1,781.07 | $0 |
| 2017-11-21 | $0.04760 | $0.05239 | $0.04095 | $0.05189 | $87.85 | $0 |
| 2017-11-22 | $0.05201 | $0.08126 | $0.04222 | $0.05932 | $9,464.95 | $0 |
| 2017-11-23 | $0.05930 | $0.07251 | $0.05438 | $0.05692 | $13,477.70 | $0 |
| 2017-11-24 | $0.05685 | $0.05714 | $0.04812 | $0.04936 | $8,564.31 | $0 |
| 2017-11-25 | $0.04926 | $0.05068 | $0.04689 | $0.05024 | $275.59 | $0 |
| 2017-11-26 | $0.05022 | $0.05353 | $0.04933 | $0.05289 | $101.40 | $0 |
| 2017-11-27 | $0.05290 | $0.05835 | $0.04922 | $0.05049 | $495.30 | $0 |
| 2017-11-28 | $0.05063 | $0.05166 | $0.04970 | $0.04975 | $284.49 | $0 |
| 2017-11-29 | $0.04970 | $0.08019 | $0.04970 | $0.05911 | $421,433 | $0 |
| 2017-11-30 | $0.06002 | $0.06152 | $0.01199 | $0.01511 | $108,841 | $0 |