Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005621 | $0.005652 | $0.005401 | $0.005444 | $0.08163 | $0 |
| 2018-07-02 | $0.005448 | $0.005455 | $0.004738 | $0.004955 | $15.70 | $0 |
| 2018-07-03 | $0.004932 | $0.005508 | $0.004932 | $0.005133 | $59.96 | $0 |
| 2018-07-04 | $0.005131 | $0.005195 | $0.004980 | $0.004996 | $95.57 | $0 |
| 2018-07-05 | $0.005006 | $0.006914 | $0.004757 | $0.004814 | $57.95 | $0 |
| 2018-07-06 | $0.004813 | $0.004880 | $0.004704 | $0.004722 | $5.06 | $0 |
| 2018-07-07 | $0.005069 | $0.005227 | $0.005019 | $0.005210 | $3.42 | $0 |
| 2018-07-08 | $0.005204 | $0.005214 | $0.005157 | $0.005166 | $9.14 | $0 |
| 2018-07-09 | $0.005165 | $0.005178 | $0.004738 | $0.004742 | $62.65 | $0 |
| 2018-07-10 | $0.004739 | $0.004802 | $0.004393 | $0.004795 | $25.19 | $0 |
| 2018-07-11 | $0.004795 | $0.004865 | $0.004752 | $0.004796 | $88.23 | $0 |
| 2018-07-12 | $0.004795 | $0.004795 | $0.003932 | $0.004618 | $27.45 | $0 |
| 2018-07-13 | $0.004623 | $0.004796 | $0.003991 | $0.004012 | $0.09050 | $0 |
| 2018-07-14 | $0.004020 | $0.004767 | $0.003991 | $0.004670 | $21.35 | $0 |
| 2018-07-15 | $0.004668 | $0.004837 | $0.004595 | $0.004811 | $99.91 | $0 |
| 2018-07-16 | $0.004817 | $0.004995 | $0.004730 | $0.004995 | $175.82 | $0 |
| 2018-07-17 | $0.004982 | $0.005998 | $0.004968 | $0.005936 | $48.80 | $0 |
| 2018-07-18 | $0.005933 | $0.006116 | $0.005524 | $0.005896 | $128.69 | $0 |
| 2018-07-19 | $0.005893 | $0.005900 | $0.005003 | $0.005197 | $71.13 | $0 |
| 2018-07-20 | $0.005201 | $0.006193 | $0.005145 | $0.005942 | $34.13 | $0 |
| 2018-07-21 | $0.005941 | $0.005941 | $0.005288 | $0.005331 | $37.58 | $0 |
| 2018-07-22 | $0.005330 | $0.006188 | $0.005310 | $0.006071 | $352.22 | $0 |
| 2018-07-23 | $0.006064 | $0.006379 | $0.006064 | $0.006318 | $17.75 | $0 |
| 2018-07-24 | $0.006328 | $0.006371 | $0.005931 | $0.006072 | $29.71 | $0 |
| 2018-07-25 | $0.005959 | $0.006067 | $0.005734 | $0.005885 | $185.39 | $0 |
| 2018-07-26 | $0.005883 | $0.005935 | $0.005591 | $0.005647 | $47.35 | $0 |
| 2018-07-27 | $0.005644 | $0.006328 | $0.005596 | $0.006116 | $20.58 | $0 |
| 2018-07-28 | $0.006129 | $0.006402 | $0.006072 | $0.006385 | $17.15 | $0 |
| 2018-07-29 | $0.006411 | $0.006453 | $0.005888 | $0.005914 | $16.17 | $0 |
| 2018-07-30 | $0.005918 | $0.007196 | $0.005824 | $0.006931 | $416.90 | $0 |
| 2018-07-31 | $0.006918 | $0.006918 | $0.006231 | $0.006734 | $35.65 | $0 |