Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01504 | $0.03130 | $0.01273 | $0.02213 | $94,353.20 | $0 |
| 2017-12-02 | $0.02211 | $0.02841 | $0.01828 | $0.02155 | $13,867.70 | $0 |
| 2017-12-03 | $0.02157 | $0.02157 | $0.01367 | $0.01503 | $4,433.55 | $0 |
| 2017-12-04 | $0.01508 | $0.01823 | $0.01296 | $0.01604 | $4,026.30 | $0 |
| 2017-12-05 | $0.01607 | $0.01723 | $0.01472 | $0.01584 | $2,416.73 | $0 |
| 2017-12-06 | $0.01580 | $0.02248 | $0.01580 | $0.02225 | $6,276.12 | $0 |
| 2017-12-07 | $0.02222 | $0.02762 | $0.02022 | $0.02234 | $1,725.51 | $0 |
| 2017-12-08 | $0.02239 | $0.02312 | $0.01527 | $0.02127 | $1,979.99 | $0 |
| 2017-12-09 | $0.02035 | $0.02065 | $0.01437 | $0.01592 | $1,444.34 | $0 |
| 2017-12-10 | $0.01617 | $0.01955 | $0.01413 | $0.01909 | $195.21 | $0 |
| 2017-12-11 | $0.01895 | $0.01961 | $0.01697 | $0.01704 | $2,871.19 | $0 |
| 2017-12-12 | $0.01710 | $0.01883 | $0.01672 | $0.01838 | $2,574.66 | $0 |
| 2017-12-13 | $0.01840 | $0.02113 | $0.01684 | $0.01761 | $698.72 | $0 |
| 2017-12-14 | $0.01755 | $0.01813 | $0.01633 | $0.01653 | $514.09 | $0 |
| 2017-12-15 | $0.01656 | $0.02547 | $0.01656 | $0.02547 | $313.11 | $0 |
| 2017-12-16 | $0.02548 | $0.02949 | $0.02073 | $0.02086 | $450.60 | $0 |
| 2017-12-17 | $0.02087 | $0.02270 | $0.01837 | $0.02199 | $1,634.49 | $0 |
| 2017-12-18 | $0.02205 | $0.02208 | $0.01823 | $0.01915 | $611.81 | $0 |
| 2017-12-19 | $0.01917 | $0.02193 | $0.01760 | $0.02095 | $168.54 | $0 |
| 2017-12-20 | $0.02093 | $0.02485 | $0.01391 | $0.01874 | $542.47 | $0 |
| 2017-12-21 | $0.01879 | $0.02417 | $0.01531 | $0.01938 | $1,806.37 | $0 |
| 2017-12-22 | $0.01944 | $0.02411 | $0.01627 | $0.02222 | $2,903.79 | $0 |
| 2017-12-23 | $0.02243 | $0.02505 | $0.02194 | $0.02324 | $2,658.20 | $0 |
| 2017-12-24 | $0.02349 | $0.02500 | $0.02018 | $0.02355 | $5,184.53 | $0 |
| 2017-12-25 | $0.02380 | $0.02420 | $0.02136 | $0.02243 | $1,854.59 | $0 |
| 2017-12-26 | $0.02241 | $0.02768 | $0.02206 | $0.02538 | $4,960.29 | $0 |
| 2017-12-27 | $0.02540 | $0.02760 | $0.02361 | $0.02427 | $935.15 | $0 |
| 2017-12-28 | $0.02421 | $0.02485 | $0.02178 | $0.02437 | $456.01 | $0 |
| 2017-12-29 | $0.02462 | $0.03087 | $0.02315 | $0.02933 | $1,219.39 | $0 |
| 2017-12-30 | $0.02926 | $0.02927 | $0.02384 | $0.02384 | $349.80 | $0 |
| 2017-12-31 | $0.02362 | $0.02846 | $0.02237 | $0.02819 | $1,026.31 | $0 |