Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006740 | $0.006743 | $0.005961 | $0.006086 | $32.59 | $0 |
| 2018-08-02 | $0.006090 | $0.007669 | $0.005850 | $0.007260 | $189.86 | $0 |
| 2018-08-03 | $0.007260 | $0.008179 | $0.006968 | $0.008162 | $347.23 | $0 |
| 2018-08-04 | $0.008174 | $0.008428 | $0.007869 | $0.007922 | $36.82 | $0 |
| 2018-08-05 | $0.007926 | $0.007941 | $0.005543 | $0.006445 | $18.67 | $0 |
| 2018-08-06 | $0.006452 | $0.006549 | $0.006250 | $0.006317 | $92.08 | $0 |
| 2018-08-07 | $0.006314 | $0.009560 | $0.006314 | $0.007599 | $256.71 | $0 |
| 2018-08-08 | $0.007607 | $0.008375 | $0.006780 | $0.006809 | $160.56 | $0 |
| 2018-08-09 | $0.006824 | $0.007164 | $0.006459 | $0.006612 | $1,012.44 | $0 |
| 2018-08-10 | $0.006605 | $0.006635 | $0.005664 | $0.005733 | $1,212.96 | $0 |
| 2018-08-11 | $0.005727 | $0.005755 | $0.005432 | $0.005584 | $244.35 | $0 |
| 2018-08-12 | $0.005567 | $0.005729 | $0.005415 | $0.005503 | $16.97 | $0 |
| 2018-08-13 | $0.005501 | $0.005650 | $0.002941 | $0.005502 | $26.22 | $0 |
| 2018-08-14 | $0.005497 | $0.005497 | $0.004857 | $0.005305 | $490.86 | $0 |
| 2018-08-15 | $0.005301 | $0.005676 | $0.005299 | $0.005619 | $3.28 | $0 |
| 2018-08-16 | $0.005348 | $0.005366 | $0.005014 | $0.005055 | $16.27 | $0 |
| 2018-08-17 | $0.005055 | $0.005757 | $0.004724 | $0.005326 | $284.30 | $0 |
| 2018-08-18 | $0.005338 | $0.005355 | $0.005000 | $0.005057 | $15.92 | $0 |
| 2018-08-19 | $0.005059 | $0.005076 | $0.004861 | $0.004967 | $22.91 | $0 |
| 2018-08-20 | $0.004959 | $0.005398 | $0.004885 | $0.004968 | $26.83 | $0 |
| 2018-08-21 | $0.004961 | $0.005122 | $0.004960 | $0.005092 | $3.26 | $0 |
| 2018-08-22 | $0.005277 | $0.005282 | $0.004972 | $0.005029 | $11.83 | $0 |
| 2018-08-23 | $0.005030 | $0.005097 | $0.004809 | $0.004902 | $37.87 | $0 |
| 2018-08-24 | $0.004906 | $0.004980 | $0.004703 | $0.004966 | $183.97 | $0 |
| 2018-08-25 | $0.004957 | $0.006947 | $0.004947 | $0.005871 | $387.77 | $0 |
| 2018-08-26 | $0.005883 | $0.005894 | $0.005117 | $0.005155 | $173.24 | $0 |
| 2018-08-27 | $0.005156 | $0.007376 | $0.005146 | $0.005527 | $352.14 | $0 |
| 2018-08-28 | $0.005516 | $0.005631 | $0.005470 | $0.005597 | $1,041.32 | $0 |
| 2018-08-29 | $0.005602 | $0.005737 | $0.005161 | $0.005210 | $114.15 | $0 |
| 2018-08-30 | $0.005213 | $0.005330 | $0.005160 | $0.005310 | $16.89 | $0 |
| 2018-08-31 | $0.005316 | $0.005766 | $0.005168 | $0.005753 | $38.57 | $0 |