Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001386 | $0.001864 | $0.001384 | $0.001811 | $4,513.10 | $0 |
| 2019-03-02 | $0.001807 | $0.002898 | $0.001807 | $0.002509 | $55,472.95 | $0 |
| 2019-03-03 | $0.002545 | $0.003002 | $0.002296 | $0.002304 | $15,680.46 | $0 |
| 2019-03-04 | $0.002300 | $0.002356 | $0.002171 | $0.002293 | $5,431.74 | $0 |
| 2019-03-05 | $0.002295 | $0.002653 | $0.002166 | $0.002653 | $6,242.55 | $0 |
| 2019-03-06 | $0.002648 | $0.002658 | $0.002020 | $0.002263 | $12,418.54 | $0 |
| 2019-03-07 | $0.002263 | $0.002497 | $0.001564 | $0.001758 | $15,070.92 | $0 |
| 2019-03-08 | $0.001760 | $0.001778 | $0.001567 | $0.001754 | $7,005.39 | $0 |
| 2019-03-09 | $0.001753 | $0.001779 | $0.001579 | $0.001585 | $5,293.38 | $0 |
| 2019-03-10 | $0.001587 | $0.001696 | $0.001568 | $0.001578 | $35.13 | $0 |
| 2019-03-11 | $0.001579 | $0.001588 | $0.001553 | $0.001560 | $266.36 | $0 |
| 2019-03-12 | $0.001561 | $0.001570 | $0.001543 | $0.001564 | $0 | $0 |
| 2019-03-13 | $0.001564 | $0.001564 | $0.001564 | $0.001564 | $0 | $0 |
| 2019-03-14 | $0.001564 | $0.001568 | $0.001483 | $0.001567 | $26.76 | $0 |
| 2019-03-15 | $0.001566 | $0.001587 | $0.001563 | $0.001585 | $1.58 | $0 |
| 2019-03-16 | $0.001584 | $0.001630 | $0.001584 | $0.001595 | $5.13 | $0 |
| 2019-03-17 | $0.001594 | $0.001619 | $0.001570 | $0.001608 | $11.25 | $0 |
| 2019-03-18 | $0.001609 | $0.001628 | $0.001602 | $0.001612 | $0 | $0 |
| 2019-03-19 | $0.001612 | $0.001633 | $0.001612 | $0.001628 | $174.37 | $0 |
| 2019-03-20 | $0.001629 | $0.001634 | $0.001559 | $0.001563 | $3.51 | $0 |
| 2019-03-21 | $0.001564 | $0.001595 | $0.001555 | $0.001571 | $41.07 | $0 |
| 2019-03-22 | $0.001567 | $0.001583 | $0.001565 | $0.001568 | $36.48 | $0 |
| 2019-03-23 | $0.001567 | $0.001696 | $0.001564 | $0.001693 | $6,153.97 | $0 |
| 2019-03-24 | $0.001692 | $0.001695 | $0.001679 | $0.001686 | $9.95 | $0 |
| 2019-03-25 | $0.001689 | $0.001693 | $0.001610 | $0.001626 | $12.94 | $0 |
| 2019-03-26 | $0.001620 | $0.001628 | $0.001613 | $0.001623 | $0 | $0 |
| 2019-03-27 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $0 |
| 2019-03-28 | $0.001623 | $0.001721 | $0.001623 | $0.001707 | $103.06 | $0 |
| 2019-03-29 | $0.001707 | $0.001711 | $0.001707 | $0.001708 | $0 | $0 |
| 2019-03-30 | $0.001708 | $0.001708 | $0.001708 | $0.001708 | $0 | $0 |
| 2019-03-31 | $0.001708 | $0.001708 | $0.001677 | $0.001681 | $21.95 | $0 |