Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005747 | $0.006605 | $0.005350 | $0.006468 | $57.11 | $0 |
| 2018-09-02 | $0.006471 | $0.006503 | $0.005388 | $0.006115 | $88.61 | $0 |
| 2018-09-03 | $0.006115 | $0.006566 | $0.005588 | $0.006105 | $32.64 | $0 |
| 2018-09-04 | $0.006105 | $0.006211 | $0.006088 | $0.006172 | $5.30 | $0 |
| 2018-09-05 | $0.005034 | $0.005075 | $0.004826 | $0.004826 | $167.30 | $0 |
| 2018-09-06 | $0.004835 | $0.005080 | $0.004561 | $0.005077 | $115.87 | $0 |
| 2018-09-07 | $0.005071 | $0.005252 | $0.004528 | $0.005207 | $218.23 | $0 |
| 2018-09-08 | $0.005213 | $0.005276 | $0.004128 | $0.004191 | $2.70 | $0 |
| 2018-09-09 | $0.004182 | $0.004543 | $0.004084 | $0.004447 | $30.45 | $0 |
| 2018-09-10 | $0.004445 | $0.004564 | $0.003969 | $0.004546 | $247.13 | $0 |
| 2018-09-11 | $0.004553 | $0.004595 | $0.003923 | $0.004011 | $29.65 | $0 |
| 2018-09-12 | $0.004011 | $0.004705 | $0.003997 | $0.004132 | $77.00 | $0 |
| 2018-09-13 | $0.004136 | $0.004369 | $0.004136 | $0.004353 | $13.43 | $0 |
| 2018-09-14 | $0.004351 | $0.004410 | $0.004302 | $0.004318 | $13.32 | $0 |
| 2018-09-16 | $0.004589 | $0.004628 | $0.004221 | $0.004223 | $208.22 | $0 |
| 2018-09-17 | $0.004234 | $0.004253 | $0.004050 | $0.004080 | $197.76 | $0 |
| 2018-09-18 | $0.004077 | $0.004150 | $0.004077 | $0.004127 | $7.47 | $0 |
| 2018-09-19 | $0.004129 | $0.004135 | $0.003702 | $0.003832 | $25.90 | $0 |
| 2018-09-20 | $0.003834 | $0.004175 | $0.003833 | $0.003969 | $23.60 | $0 |
| 2018-09-21 | $0.003970 | $0.006453 | $0.003965 | $0.006391 | $0.7562 | $0 |
| 2018-09-22 | $0.006412 | $0.006526 | $0.006069 | $0.006216 | $0.3730 | $0 |
| 2018-09-24 | $0.003966 | $0.004179 | $0.003966 | $0.004151 | $154.48 | $0 |
| 2018-09-25 | $0.004147 | $0.004367 | $0.003971 | $0.004362 | $17.87 | $0 |
| 2018-09-26 | $0.004355 | $0.004502 | $0.003934 | $0.003944 | $11.50 | $0 |
| 2018-09-27 | $0.003949 | $0.004030 | $0.003797 | $0.004006 | $62.80 | $0 |
| 2018-09-28 | $0.004007 | $0.004026 | $0.003799 | $0.003843 | $26.30 | $0 |
| 2018-09-29 | $0.003841 | $0.003841 | $0.003760 | $0.003810 | $18.58 | $0 |