Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003892 | $0.006562 | $0.003892 | $0.006544 | $1,538.77 | $0 |
| 2018-10-02 | $0.006525 | $0.006546 | $0.005233 | $0.005238 | $43.68 | $0 |
| 2018-10-03 | $0.005240 | $0.006234 | $0.005143 | $0.006231 | $248.76 | $0 |
| 2018-10-04 | $0.006239 | $0.006340 | $0.004192 | $0.004192 | $296.71 | $0 |
| 2018-10-05 | $0.004203 | $0.004218 | $0.004181 | $0.004188 | $5.03 | $0 |
| 2018-10-06 | $0.005771 | $0.01566 | $0.004728 | $0.01106 | $366,861 | $0 |
| 2018-10-07 | $0.01140 | $0.01190 | $0.005134 | $0.005259 | $141,037 | $0 |
| 2018-10-08 | $0.005405 | $0.006030 | $0.004543 | $0.005014 | $37,865.10 | $0 |
| 2018-10-09 | $0.005032 | $0.005036 | $0.001361 | $0.001363 | $4,437.74 | $0 |
| 2018-10-10 | $0.001358 | $0.001362 | $0.0007240 | $0.0008574 | $717.01 | $0 |
| 2018-10-11 | $0.0008545 | $0.0008553 | $0.0006177 | $0.0006213 | $121.77 | $0 |
| 2018-10-12 | $0.0006205 | $0.0009461 | $0.0005625 | $0.0009381 | $773.25 | $0 |
| 2018-10-13 | $0.0009381 | $0.001596 | $0.0008730 | $0.001068 | $924.54 | $0 |
| 2018-10-14 | $0.001069 | $0.001400 | $0.001037 | $0.001393 | $74.09 | $0 |
| 2018-10-15 | $0.001394 | $0.001575 | $0.0007000 | $0.0007465 | $70.32 | $0 |
| 2018-10-16 | $0.0007460 | $0.001013 | $0.0006855 | $0.0006882 | $273.30 | $0 |
| 2018-10-17 | $0.0006903 | $0.0006917 | $0.0006496 | $0.0006523 | $24.01 | $0 |
| 2018-10-18 | $0.0006549 | $0.0008377 | $0.0006435 | $0.0006483 | $34.13 | $0 |
| 2018-10-19 | $0.0006482 | $0.001008 | $0.0006437 | $0.001004 | $34.18 | $0 |
| 2018-10-20 | $0.001003 | $0.001153 | $0.0006420 | $0.0006471 | $1.46 | $0 |
| 2018-10-21 | $0.0006472 | $0.0006671 | $0.0005977 | $0.0006007 | $25.34 | $0 |
| 2018-10-22 | $0.0006006 | $0.0006318 | $0.0005792 | $0.0006307 | $16.38 | $0 |
| 2018-10-23 | $0.0006311 | $0.0006401 | $0.0005156 | $0.0005181 | $228.27 | $0 |
| 2018-10-24 | $0.0005157 | $0.0005218 | $0.0004514 | $0.0004534 | $79.50 | $0 |
| 2018-10-25 | $0.0004536 | $0.001036 | $0.0004501 | $0.001029 | $125.67 | $0 |
| 2018-10-26 | $0.001028 | $0.001034 | $0.0009649 | $0.0009701 | $34.21 | $0 |
| 2018-10-27 | $0.0009664 | $0.0009716 | $0.0006426 | $0.0007116 | $4.16 | $0 |
| 2018-10-28 | $0.0007139 | $0.0007156 | $0.0005785 | $0.0005835 | $260.64 | $0 |
| 2018-10-29 | $0.0005805 | $0.0007104 | $0.0004729 | $0.0004740 | $2.93 | $0 |
| 2018-10-30 | $0.0004741 | $0.0005236 | $0.0002296 | $0.0005227 | $361.12 | $0 |
| 2018-10-31 | $0.0005230 | $0.0007377 | $0.0005220 | $0.0006269 | $27.97 | $0 |