Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02930 | $0.03061 | $0.02507 | $0.02555 | $333.63 | $0 |
| 2018-02-02 | $0.02549 | $0.09260 | $0.02082 | $0.03656 | $262,630 | $0 |
| 2018-02-03 | $0.03687 | $0.04604 | $0.03359 | $0.03751 | $284,801 | $0 |
| 2018-02-04 | $0.03753 | $0.03872 | $0.02319 | $0.02426 | $159,356 | $0 |
| 2018-02-05 | $0.02403 | $0.02713 | $0.01743 | $0.01780 | $9,998.85 | $0 |
| 2018-02-06 | $0.01793 | $0.01998 | $0.01494 | $0.01920 | $4,098.27 | $0 |
| 2018-02-07 | $0.01899 | $0.02175 | $0.01738 | $0.01870 | $1,249.88 | $0 |
| 2018-02-08 | $0.01863 | $0.02039 | $0.01788 | $0.01912 | $1,021.69 | $0 |
| 2018-02-09 | $0.01851 | $0.02139 | $0.01676 | $0.01994 | $670.78 | $0 |
| 2018-02-10 | $0.01996 | $0.02105 | $0.01805 | $0.01999 | $1,120.27 | $0 |
| 2018-02-11 | $0.01997 | $0.01997 | $0.01699 | $0.01699 | $595.01 | $0 |
| 2018-02-12 | $0.01710 | $0.02272 | $0.01710 | $0.02012 | $1,942.18 | $0 |
| 2018-02-13 | $0.02058 | $0.02058 | $0.01782 | $0.01795 | $537.94 | $0 |
| 2018-02-14 | $0.01790 | $0.02071 | $0.01790 | $0.01990 | $966.89 | $0 |
| 2018-02-15 | $0.01991 | $0.02153 | $0.01968 | $0.02133 | $409.14 | $0 |
| 2018-02-16 | $0.02124 | $0.02195 | $0.01993 | $0.02189 | $1,101.65 | $0 |
| 2018-02-17 | $0.02189 | $0.02437 | $0.02143 | $0.02246 | $525.11 | $0 |
| 2018-02-18 | $0.02253 | $0.02289 | $0.02068 | $0.02098 | $572.52 | $0 |
| 2018-02-19 | $0.02088 | $0.02234 | $0.02066 | $0.02118 | $590.80 | $0 |
| 2018-02-20 | $0.02120 | $0.02660 | $0.02072 | $0.02183 | $2,079.81 | $0 |
| 2018-02-21 | $0.02180 | $0.02197 | $0.01624 | $0.01673 | $1,456.67 | $0 |
| 2018-02-22 | $0.01671 | $0.01949 | $0.01640 | $0.01846 | $1,681.05 | $0 |
| 2018-02-23 | $0.01845 | $0.02191 | $0.01786 | $0.01843 | $366.57 | $0 |
| 2018-02-24 | $0.01841 | $0.01983 | $0.01763 | $0.01820 | $223.10 | $0 |
| 2018-02-25 | $0.01817 | $0.01923 | $0.01642 | $0.01644 | $991.70 | $0 |
| 2018-02-26 | $0.01646 | $0.01901 | $0.01586 | $0.01818 | $359.51 | $0 |
| 2018-02-27 | $0.01824 | $0.02090 | $0.01790 | $0.02076 | $542.34 | $0 |
| 2018-02-28 | $0.02074 | $0.02148 | $0.01788 | $0.01859 | $912.55 | $0 |