Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.008206 | $0.008585 | $0.008190 | $0.008436 | $94.36 | $0 |
| 2018-06-02 | $0.008432 | $0.008809 | $0.008371 | $0.008775 | $364.23 | $0 |
| 2018-06-03 | $0.008778 | $0.008881 | $0.008681 | $0.008722 | $7.48 | $0 |
| 2018-06-04 | $0.008726 | $0.008740 | $0.007695 | $0.007724 | $304.30 | $0 |
| 2018-06-05 | $0.007727 | $0.009412 | $0.007718 | $0.008617 | $575.51 | $0 |
| 2018-06-06 | $0.008615 | $0.008636 | $0.007935 | $0.007935 | $953.61 | $0 |
| 2018-06-07 | $0.007943 | $0.008647 | $0.007747 | $0.007935 | $732.60 | $0 |
| 2018-06-08 | $0.007941 | $0.007958 | $0.007798 | $0.007908 | $280.19 | $0 |
| 2018-06-09 | $0.007905 | $0.007990 | $0.007242 | $0.007851 | $1,720.61 | $0 |
| 2018-06-10 | $0.007861 | $0.008446 | $0.006961 | $0.007036 | $10.70 | $0 |
| 2018-06-11 | $0.007046 | $0.007091 | $0.006764 | $0.006891 | $65.84 | $0 |
| 2018-06-12 | $0.006888 | $0.006936 | $0.006376 | $0.006558 | $277.29 | $0 |
| 2018-06-13 | $0.006575 | $0.006583 | $0.006166 | $0.006196 | $47.09 | $0 |
| 2018-06-14 | $0.006193 | $0.006753 | $0.006180 | $0.006522 | $16.63 | $0 |
| 2018-06-15 | $0.006511 | $0.006699 | $0.005582 | $0.006177 | $1,630.34 | $0 |
| 2018-06-16 | $0.006154 | $0.006504 | $0.006135 | $0.006442 | $277.38 | $0 |
| 2018-06-17 | $0.006459 | $0.006510 | $0.006024 | $0.006433 | $498.14 | $0 |
| 2018-06-18 | $0.006412 | $0.006471 | $0.006137 | $0.006297 | $123.68 | $0 |
| 2018-06-19 | $0.006294 | $0.006894 | $0.006227 | $0.006886 | $380.40 | $0 |
| 2018-06-20 | $0.006890 | $0.007699 | $0.006323 | $0.007696 | $108.72 | $0 |
| 2018-06-21 | $0.007697 | $0.007780 | $0.006830 | $0.006843 | $3.43 | $0 |
| 2018-06-22 | $0.006157 | $0.006365 | $0.006062 | $0.006170 | $16.95 | $0 |
| 2018-06-23 | $0.006171 | $0.006272 | $0.005366 | $0.005427 | $469.88 | $0 |
| 2018-06-24 | $0.005427 | $0.006082 | $0.004725 | $0.005469 | $834.27 | $0 |
| 2018-06-25 | $0.005459 | $0.006361 | $0.005100 | $0.005397 | $217.77 | $0 |
| 2018-06-26 | $0.005397 | $0.005418 | $0.005044 | $0.005049 | $33.07 | $0 |
| 2018-06-27 | $0.005047 | $0.005115 | $0.004959 | $0.005077 | $100.82 | $0 |
| 2018-06-28 | $0.005078 | $0.005094 | $0.004549 | $0.004574 | $60.22 | $0 |
| 2018-06-29 | $0.004577 | $0.005085 | $0.004525 | $0.004895 | $88.03 | $0 |
| 2018-06-30 | $0.004902 | $0.005639 | $0.004902 | $0.005620 | $10.77 | $0 |