Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01862 | $0.01940 | $0.01714 | $0.01809 | $2,419.22 | $0 |
| 2018-03-02 | $0.01805 | $0.02199 | $0.01805 | $0.02167 | $354.30 | $0 |
| 2018-03-03 | $0.02164 | $0.02231 | $0.02039 | $0.02093 | $51.21 | $0 |
| 2018-03-04 | $0.02090 | $0.02092 | $0.01831 | $0.02055 | $431.66 | $0 |
| 2018-03-05 | $0.02054 | $0.02084 | $0.01921 | $0.01939 | $1,104.75 | $0 |
| 2018-03-06 | $0.01934 | $0.02105 | $0.01809 | $0.01827 | $850.74 | $0 |
| 2018-03-07 | $0.01825 | $0.01852 | $0.01578 | $0.01635 | $1,062.50 | $0 |
| 2018-03-08 | $0.01632 | $0.01666 | $0.01493 | $0.01533 | $266.45 | $0 |
| 2018-03-09 | $0.01523 | $0.01634 | $0.01367 | $0.01533 | $77.10 | $0 |
| 2018-03-10 | $0.01534 | $0.01853 | $0.01526 | $0.01671 | $67.84 | $0 |
| 2018-03-11 | $0.01666 | $0.01683 | $0.01506 | $0.01580 | $40.13 | $0 |
| 2018-03-12 | $0.01575 | $0.01764 | $0.01451 | $0.01505 | $85.03 | $0 |
| 2018-03-13 | $0.01494 | $0.01560 | $0.01464 | $0.01509 | $24.15 | $0 |
| 2018-03-14 | $0.01460 | $0.01465 | $0.01277 | $0.01311 | $79.02 | $0 |
| 2018-03-15 | $0.01349 | $0.01590 | $0.01270 | $0.01382 | $319.21 | $0 |
| 2018-03-16 | $0.01381 | $0.01613 | $0.01329 | $0.01558 | $38.70 | $0 |
| 2018-03-17 | $0.01561 | $0.01572 | $0.01464 | $0.01494 | $29.88 | $0 |
| 2018-03-18 | $0.01491 | $0.01491 | $0.01243 | $0.01398 | $10,763.50 | $0 |
| 2018-03-19 | $0.01392 | $0.01546 | $0.01375 | $0.01543 | $39.12 | $0 |
| 2018-03-20 | $0.01559 | $0.01614 | $0.01485 | $0.01488 | $10.11 | $0 |
| 2018-03-21 | $0.01491 | $0.01670 | $0.01479 | $0.01667 | $1,176.35 | $0 |
| 2018-03-22 | $0.01663 | $0.01663 | $0.01299 | $0.01329 | $1,154.14 | $0 |
| 2018-03-23 | $0.01329 | $0.01573 | $0.01275 | $0.01547 | $177.79 | $0 |
| 2018-03-24 | $0.01570 | $0.01676 | $0.01489 | $0.01612 | $1,203.88 | $0 |
| 2018-03-25 | $0.01590 | $0.01602 | $0.01392 | $0.01458 | $133.54 | $0 |
| 2018-03-26 | $0.01457 | $0.01470 | $0.01347 | $0.01401 | $23.31 | $0 |
| 2018-03-27 | $0.01400 | $0.01404 | $0.01182 | $0.01234 | $929.26 | $0 |
| 2018-03-28 | $0.01234 | $0.01310 | $0.01197 | $0.01207 | $46.79 | $0 |
| 2018-03-29 | $0.01209 | $0.01211 | $0.01090 | $0.01117 | $32.85 | $0 |
| 2018-03-30 | $0.01114 | $0.01145 | $0.009793 | $0.01012 | $185.80 | $0 |
| 2018-03-31 | $0.01012 | $0.01083 | $0.01009 | $0.01049 | $78.01 | $0 |