Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003320 | $0.0003885 | $0.0003269 | $0.0003775 | $28.34 | $0 |
| 2018-12-02 | $0.0003772 | $0.0003882 | $0.0003692 | $0.0003726 | $0.8205 | $0 |
| 2018-12-03 | $0.0003747 | $0.0003747 | $0.0003077 | $0.0003116 | $1.99 | $0 |
| 2018-12-04 | $0.0003112 | $0.0003226 | $0.0002756 | $0.0002768 | $3.87 | $0 |
| 2018-12-05 | $0.0002770 | $0.0002839 | $0.0002071 | $0.0002071 | $0.6515 | $0 |
| 2018-12-06 | $0.0002069 | $0.0002629 | $0.0001979 | $0.0002462 | $5.62 | $0 |
| 2018-12-07 | $0.0002457 | $0.0002457 | $0.0002358 | $0.0002399 | $0 | $0 |
| 2018-12-08 | $0.0002399 | $0.0006887 | $0.0002399 | $0.0005554 | $12,698.83 | $0 |
| 2018-12-09 | $0.0005537 | $0.0007595 | $0.0005528 | $0.0007595 | $782.76 | $0 |
| 2018-12-10 | $0.0007583 | $0.0009122 | $0.0007583 | $0.0008763 | $2,515.98 | $0 |
| 2018-12-11 | $0.0008754 | $0.0009271 | $0.0008528 | $0.0009220 | $18.36 | $0 |
| 2018-12-12 | $0.0009194 | $0.001084 | $0.0009151 | $0.001082 | $5,376.18 | $0 |
| 2018-12-13 | $0.001082 | $0.001297 | $0.0009902 | $0.0009931 | $3,846.21 | $0 |
| 2018-12-14 | $0.0009925 | $0.001586 | $0.0009576 | $0.001392 | $55,997.72 | $0 |
| 2018-12-15 | $0.001393 | $0.002080 | $0.001286 | $0.001621 | $18,348.92 | $0 |
| 2018-12-16 | $0.001620 | $0.001639 | $0.001046 | $0.001202 | $3,583.39 | $0 |
| 2018-12-17 | $0.001203 | $0.001210 | $0.001039 | $0.001100 | $2,983.76 | $0 |
| 2018-12-18 | $0.001101 | $0.001296 | $0.001082 | $0.001296 | $3,724.52 | $0 |
| 2018-12-19 | $0.001300 | $0.001429 | $0.001215 | $0.001389 | $3,428.44 | $0 |
| 2018-12-20 | $0.001385 | $0.001782 | $0.001381 | $0.001782 | $3,764.94 | $0 |
| 2018-12-21 | $0.001776 | $0.001807 | $0.001462 | $0.001792 | $12,913.33 | $0 |
| 2018-12-22 | $0.001794 | $0.001849 | $0.001484 | $0.001526 | $5,532.26 | $0 |
| 2018-12-23 | $0.001529 | $0.001907 | $0.001128 | $0.001799 | $6,258.39 | $0 |
| 2018-12-24 | $0.001800 | $0.002500 | $0.001800 | $0.001875 | $1,992.52 | $0 |
| 2018-12-25 | $0.001879 | $0.001879 | $0.001601 | $0.001605 | $2,114.24 | $0 |
| 2018-12-26 | $0.001605 | $0.001636 | $0.001504 | $0.001544 | $88.04 | $0 |
| 2018-12-27 | $0.001543 | $0.001639 | $0.001507 | $0.001568 | $2.60 | $0 |
| 2018-12-28 | $0.001570 | $0.001586 | $0.001566 | $0.001578 | $0 | $0 |
| 2018-12-29 | $0.001578 | $0.001955 | $0.001361 | $0.001643 | $12,092.76 | $0 |
| 2018-12-30 | $0.001644 | $0.001983 | $0.001598 | $0.001738 | $2,460.07 | $0 |
| 2018-12-31 | $0.001740 | $0.002258 | $0.001701 | $0.002209 | $6,806.80 | $0 |