Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002214 | $0.002230 | $0.001850 | $0.001850 | $4,437.02 | $0 |
| 2019-01-02 | $0.001777 | $0.002232 | $0.001762 | $0.001966 | $1,425.57 | $0 |
| 2019-01-03 | $0.001968 | $0.001970 | $0.001872 | $0.001879 | $75.59 | $0 |
| 2019-01-04 | $0.001881 | $0.001896 | $0.001851 | $0.001890 | $15.74 | $0 |
| 2019-01-05 | $0.001885 | $0.003690 | $0.001885 | $0.003584 | $15.70 | $0 |
| 2019-01-06 | $0.003579 | $0.003594 | $0.001744 | $0.002080 | $483.66 | $0 |
| 2019-01-07 | $0.002080 | $0.002087 | $0.001664 | $0.001670 | $0.5010 | $0 |
| 2019-01-08 | $0.001670 | $0.001691 | $0.001634 | $0.001659 | $0 | $0 |
| 2019-01-09 | $0.001659 | $0.001749 | $0.001659 | $0.001734 | $8.24 | $0 |
| 2019-01-10 | $0.001735 | $0.001744 | $0.001735 | $0.001742 | $0 | $0 |
| 2019-01-11 | $0.001742 | $0.001742 | $0.001405 | $0.001506 | $161.56 | $0 |
| 2019-01-12 | $0.001504 | $0.001510 | $0.001490 | $0.001498 | $108.73 | $0 |
| 2019-01-13 | $0.001498 | $0.001506 | $0.001457 | $0.001461 | $0 | $0 |
| 2019-01-14 | $0.001461 | $0.001461 | $0.001461 | $0.001461 | $0 | $0 |
| 2019-01-15 | $0.001461 | $0.001461 | $0.001461 | $0.001461 | $0 | $0 |
| 2019-01-16 | $0.001461 | $0.001475 | $0.001452 | $0.001460 | $113.98 | $0 |
| 2019-01-17 | $0.001460 | $0.001472 | $0.001449 | $0.001471 | $50.60 | $0 |
| 2019-01-18 | $0.001470 | $0.001472 | $0.001417 | $0.001425 | $2.81 | $0 |
| 2019-01-19 | $0.001426 | $0.001466 | $0.001423 | $0.001464 | $0 | $0 |
| 2019-01-20 | $0.001464 | $0.001464 | $0.001464 | $0.001464 | $0 | $0 |
| 2019-01-21 | $0.001464 | $0.001464 | $0.001464 | $0.001464 | $0 | $0 |
| 2019-01-22 | $0.001464 | $0.001464 | $0.001464 | $0.001464 | $0 | $0 |
| 2019-01-23 | $0.001464 | $0.001464 | $0.001464 | $0.001464 | $0 | $0 |
| 2019-01-24 | $0.001464 | $0.001464 | $0.001464 | $0.001464 | $0 | $0 |
| 2019-01-25 | $0.001464 | $0.001464 | $0.001395 | $0.001405 | $2.28 | $0 |
| 2019-01-26 | $0.001405 | $0.001426 | $0.001402 | $0.001415 | $0 | $0 |
| 2019-01-27 | $0.001415 | $0.001415 | $0.001415 | $0.001415 | $0 | $0 |
| 2019-01-28 | $0.001415 | $0.001415 | $0.001415 | $0.001415 | $0 | $0 |
| 2019-01-29 | $0.001415 | $0.001415 | $0.001415 | $0.001415 | $0 | $0 |
| 2019-01-30 | $0.001415 | $0.001415 | $0.001415 | $0.001415 | $0 | $0 |
| 2019-01-31 | $0.001415 | $0.001415 | $0.001343 | $0.001347 | $2.69 | $0 |