Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01049 | $0.01123 | $0.01039 | $0.01095 | $189.37 | $0 |
| 2018-04-02 | $0.01100 | $0.01175 | $0.01093 | $0.01173 | $34.18 | $0 |
| 2018-04-03 | $0.01174 | $0.01202 | $0.01079 | $0.01113 | $55.09 | $0 |
| 2018-04-04 | $0.01112 | $0.01165 | $0.01016 | $0.01025 | $14.28 | $0 |
| 2018-04-05 | $0.01026 | $0.01186 | $0.01008 | $0.01031 | $361.34 | $0 |
| 2018-04-06 | $0.01026 | $0.01036 | $0.009637 | $0.009722 | $166.95 | $0 |
| 2018-04-07 | $0.009733 | $0.01112 | $0.009719 | $0.01094 | $51.89 | $0 |
| 2018-04-08 | $0.01095 | $0.01286 | $0.01044 | $0.01051 | $134.77 | $0 |
| 2018-04-09 | $0.01052 | $0.01432 | $0.008814 | $0.008998 | $7,311.75 | $0 |
| 2018-04-10 | $0.009004 | $0.01307 | $0.008065 | $0.01045 | $11,583.50 | $0 |
| 2018-04-11 | $0.01047 | $0.01050 | $0.008444 | $0.009433 | $1,243.44 | $0 |
| 2018-04-12 | $0.009407 | $0.01056 | $0.008965 | $0.009652 | $244.16 | $0 |
| 2018-04-13 | $0.009664 | $0.01365 | $0.009503 | $0.01213 | $31.15 | $0 |
| 2018-04-14 | $0.01213 | $0.01216 | $0.009882 | $0.01000 | $147.35 | $0 |
| 2018-04-15 | $0.01001 | $0.01018 | $0.008635 | $0.01002 | $290.88 | $0 |
| 2018-04-16 | $0.01001 | $0.01009 | $0.008203 | $0.008261 | $1,137.64 | $0 |
| 2018-04-17 | $0.008264 | $0.01209 | $0.008237 | $0.01022 | $15,188.90 | $0 |
| 2018-04-18 | $0.01023 | $0.01319 | $0.01022 | $0.01124 | $8,839.97 | $0 |
| 2018-04-19 | $0.01124 | $0.01383 | $0.009817 | $0.01165 | $3,600.55 | $0 |
| 2018-04-20 | $0.01163 | $0.01570 | $0.006062 | $0.01466 | $6,819.91 | $0 |
| 2018-04-21 | $0.01465 | $0.01466 | $0.009235 | $0.009235 | $16,325.80 | $0 |
| 2018-04-22 | $0.009235 | $0.01526 | $0.009059 | $0.01197 | $200.99 | $0 |
| 2018-04-23 | $0.01193 | $0.01213 | $0.009846 | $0.01154 | $1,353.13 | $0 |
| 2018-04-24 | $0.01154 | $0.01790 | $0.007145 | $0.01270 | $11,431.00 | $0 |
| 2018-04-25 | $0.01269 | $0.01735 | $0.008158 | $0.01035 | $5,535.54 | $0 |
| 2018-04-26 | $0.01045 | $0.01461 | $0.004015 | $0.01197 | $4,746.51 | $0 |
| 2018-04-27 | $0.01199 | $0.01236 | $0.01170 | $0.01209 | $107.26 | $0 |
| 2018-04-28 | $0.01203 | $0.01272 | $0.01201 | $0.01222 | $81.70 | $0 |
| 2018-04-29 | $0.01222 | $0.01449 | $0.01175 | $0.01185 | $502.25 | $0 |
| 2018-04-30 | $0.01185 | $0.01328 | $0.01153 | $0.01210 | $101.36 | $0 |