Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001349 | $0.001504 | $0.001335 | $0.001498 | $3.15 | $0 |
| 2019-02-02 | $0.001497 | $0.001501 | $0.001351 | $0.001370 | $38.22 | $0 |
| 2019-02-03 | $0.001371 | $0.001561 | $0.001351 | $0.001553 | $165.21 | $0 |
| 2019-02-04 | $0.001561 | $0.001565 | $0.001546 | $0.001558 | $0 | $0 |
| 2019-02-05 | $0.001558 | $0.001558 | $0.001558 | $0.001558 | $0 | $0 |
| 2019-02-06 | $0.001558 | $0.001558 | $0.001527 | $0.001533 | $1.61 | $0 |
| 2019-02-07 | $0.001534 | $0.001541 | $0.001526 | $0.001529 | $1,539.59 | $0 |
| 2019-02-08 | $0.001530 | $0.001549 | $0.001523 | $0.001548 | $0 | $0 |
| 2019-02-09 | $0.001548 | $0.002637 | $0.001548 | $0.002309 | $35,321.72 | $0 |
| 2019-02-10 | $0.002311 | $0.003251 | $0.001645 | $0.001703 | $55,093.44 | $0 |
| 2019-02-11 | $0.001702 | $0.001726 | $0.001638 | $0.001638 | $1,403.59 | $0 |
| 2019-02-12 | $0.001641 | $0.001931 | $0.001386 | $0.001386 | $13,154.21 | $0 |
| 2019-02-13 | $0.001385 | $0.001453 | $0.001373 | $0.001446 | $257.70 | $0 |
| 2019-02-14 | $0.001444 | $0.001455 | $0.001405 | $0.001407 | $255.04 | $0 |
| 2019-02-15 | $0.001409 | $0.001451 | $0.001360 | $0.001432 | $194.63 | $0 |
| 2019-02-16 | $0.001433 | $0.001528 | $0.001340 | $0.001343 | $13.86 | $0 |
| 2019-02-17 | $0.001343 | $0.001398 | $0.001264 | $0.001284 | $668.94 | $0 |
| 2019-02-18 | $0.001284 | $0.001465 | $0.001283 | $0.001370 | $178.20 | $0 |
| 2019-02-19 | $0.001372 | $0.001407 | $0.001369 | $0.001383 | $117.00 | $0 |
| 2019-02-20 | $0.001382 | $0.001521 | $0.001375 | $0.001521 | $390.43 | $0 |
| 2019-02-21 | $0.001521 | $0.001636 | $0.001508 | $0.001621 | $502.86 | $0 |
| 2019-02-22 | $0.001619 | $0.001723 | $0.001618 | $0.001720 | $372.02 | $0 |
| 2019-02-23 | $0.001718 | $0.001749 | $0.001665 | $0.001739 | $55.27 | $0 |
| 2019-02-24 | $0.001741 | $0.001770 | $0.001553 | $0.001558 | $240.96 | $0 |
| 2019-02-25 | $0.001558 | $0.001579 | $0.001338 | $0.001360 | $910.88 | $0 |
| 2019-02-26 | $0.001356 | $0.001362 | $0.001340 | $0.001346 | $0 | $0 |
| 2019-02-27 | $0.001346 | $0.001403 | $0.001344 | $0.001369 | $1.79 | $0 |
| 2019-02-28 | $0.001370 | $0.001407 | $0.001368 | $0.001386 | $0.4238 | $0 |