Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02829 | $0.03157 | $0.02282 | $0.02649 | $1,037.43 | $0 |
| 2018-01-02 | $0.02649 | $0.04271 | $0.02649 | $0.03158 | $1,805.60 | $0 |
| 2018-01-03 | $0.03149 | $0.03563 | $0.03149 | $0.03152 | $674.82 | $0 |
| 2018-01-04 | $0.03169 | $0.05043 | $0.03150 | $0.04298 | $3,774.43 | $0 |
| 2018-01-05 | $0.04301 | $0.05925 | $0.03919 | $0.05422 | $2,446.99 | $0 |
| 2018-01-06 | $0.05426 | $0.1425 | $0.02898 | $0.03761 | $69,603.50 | $0 |
| 2018-01-07 | $0.03759 | $0.05232 | $0.03696 | $0.04720 | $22,357.00 | $0 |
| 2018-01-08 | $0.04300 | $0.05174 | $0.04008 | $0.04011 | $11,405.20 | $0 |
| 2018-01-09 | $0.04000 | $0.05321 | $0.03991 | $0.05028 | $10,263.30 | $0 |
| 2018-01-10 | $0.05034 | $0.05274 | $0.04215 | $0.04461 | $4,385.47 | $0 |
| 2018-01-11 | $0.04456 | $0.04844 | $0.03914 | $0.04809 | $8,276.78 | $0 |
| 2018-01-12 | $0.04841 | $0.05269 | $0.04499 | $0.04814 | $5,131.65 | $0 |
| 2018-01-13 | $0.04808 | $0.06127 | $0.04703 | $0.06122 | $6,323.20 | $0 |
| 2018-01-14 | $0.06063 | $0.06263 | $0.04705 | $0.05430 | $5,839.59 | $0 |
| 2018-01-15 | $0.05393 | $0.06308 | $0.04855 | $0.04855 | $6,415.30 | $0 |
| 2018-01-16 | $0.04862 | $0.05210 | $0.03109 | $0.03581 | $4,996.74 | $0 |
| 2018-01-17 | $0.03563 | $0.04040 | $0.02881 | $0.03326 | $2,043.58 | $0 |
| 2018-01-18 | $0.03344 | $0.04317 | $0.03203 | $0.04301 | $2,909.59 | $0 |
| 2018-01-19 | $0.04257 | $0.04438 | $0.03871 | $0.03980 | $2,654.11 | $0 |
| 2018-01-20 | $0.04022 | $0.04833 | $0.03765 | $0.04211 | $1,365.66 | $0 |
| 2018-01-21 | $0.04221 | $0.04813 | $0.03730 | $0.03831 | $2,423.74 | $0 |
| 2018-01-22 | $0.03884 | $0.04907 | $0.03706 | $0.04191 | $1,600.84 | $0 |
| 2018-01-23 | $0.04180 | $0.04619 | $0.03560 | $0.03846 | $3,629.96 | $0 |
| 2018-01-24 | $0.03844 | $0.04331 | $0.03676 | $0.03862 | $823.29 | $0 |
| 2018-01-25 | $0.03926 | $0.04276 | $0.03667 | $0.03739 | $965.37 | $0 |
| 2018-01-26 | $0.03729 | $0.03987 | $0.03474 | $0.03975 | $1,028.54 | $0 |
| 2018-01-27 | $0.03972 | $0.04169 | $0.03472 | $0.03843 | $646.26 | $0 |
| 2018-01-28 | $0.03863 | $0.04287 | $0.03498 | $0.04258 | $2,005.89 | $0 |
| 2018-01-29 | $0.04254 | $0.04256 | $0.03229 | $0.03271 | $1,792.44 | $0 |
| 2018-01-30 | $0.03272 | $0.03596 | $0.03002 | $0.03010 | $671.49 | $0 |
| 2018-01-31 | $0.03015 | $0.03037 | $0.02745 | $0.02923 | $352.46 | $0 |