Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01211 | $0.01211 | $0.005247 | $0.005272 | $624.53 | $0 |
| 2018-05-02 | $0.005259 | $0.03910 | $0.005259 | $0.02929 | $936,679 | $0 |
| 2018-05-03 | $0.02903 | $0.03110 | $0.01751 | $0.01807 | $102,112 | $0 |
| 2018-05-04 | $0.01807 | $0.02066 | $0.01712 | $0.01830 | $28,984.20 | $0 |
| 2018-05-05 | $0.01829 | $0.01964 | $0.01696 | $0.01788 | $48,621.50 | $0 |
| 2018-05-06 | $0.01789 | $0.01796 | $0.01070 | $0.01412 | $13,702.50 | $0 |
| 2018-05-07 | $0.01413 | $0.01539 | $0.01289 | $0.01316 | $3,009.28 | $0 |
| 2018-05-08 | $0.01319 | $0.01358 | $0.01196 | $0.01342 | $2,020.95 | $0 |
| 2018-05-09 | $0.01340 | $0.01442 | $0.01203 | $0.01249 | $2,210.07 | $0 |
| 2018-05-10 | $0.01249 | $0.01299 | $0.01028 | $0.01095 | $8,298.09 | $0 |
| 2018-05-11 | $0.01097 | $0.01799 | $0.009742 | $0.01518 | $160,037 | $0 |
| 2018-05-12 | $0.01513 | $0.01723 | $0.01413 | $0.01535 | $24,978.80 | $0 |
| 2018-05-13 | $0.01534 | $0.01640 | $0.01317 | $0.01339 | $13,215.50 | $0 |
| 2018-05-14 | $0.01339 | $0.01906 | $0.01218 | $0.01509 | $110,104 | $0 |
| 2018-05-15 | $0.01506 | $0.01602 | $0.01400 | $0.01406 | $5,209.04 | $0 |
| 2018-05-16 | $0.01405 | $0.04131 | $0.01078 | $0.01619 | $30,500.60 | $0 |
| 2018-05-17 | $0.01414 | $0.01591 | $0.01202 | $0.01276 | $8,862.88 | $0 |
| 2018-05-18 | $0.01287 | $0.01623 | $0.01227 | $0.01319 | $127,722 | $0 |
| 2018-05-19 | $0.01318 | $0.01363 | $0.01249 | $0.01295 | $10,260.20 | $0 |
| 2018-05-20 | $0.01295 | $0.02728 | $0.01207 | $0.01257 | $18,493.20 | $0 |
| 2018-05-21 | $0.01258 | $0.01692 | $0.01071 | $0.01136 | $14,274.40 | $0 |
| 2018-05-22 | $0.01134 | $0.01661 | $0.01016 | $0.01075 | $23,255.60 | $0 |
| 2018-05-23 | $0.01073 | $0.01438 | $0.009487 | $0.009672 | $9,361.21 | $0 |
| 2018-05-24 | $0.009631 | $0.009884 | $0.008491 | $0.009038 | $801.89 | $0 |
| 2018-05-25 | $0.009055 | $0.009212 | $0.008711 | $0.008824 | $121.14 | $0 |
| 2018-05-26 | $0.008812 | $0.009072 | $0.007535 | $0.008531 | $2,632.02 | $0 |
| 2018-05-27 | $0.008535 | $0.009247 | $0.008350 | $0.008594 | $922.09 | $0 |
| 2018-05-28 | $0.008596 | $0.008921 | $0.007371 | $0.007382 | $1,467.36 | $0 |
| 2018-05-29 | $0.007380 | $0.008291 | $0.007380 | $0.008206 | $337.01 | $0 |
| 2018-05-30 | $0.008212 | $0.009016 | $0.008064 | $0.008122 | $167.74 | $0 |
| 2018-05-31 | $0.008121 | $0.008526 | $0.008097 | $0.008200 | $259.24 | $0 |