Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001979 | $0.002005 | $0.001826 | $0.001836 | $88.48 | $0 |
| 2019-05-02 | $0.001836 | $0.001838 | $0.001578 | $0.001761 | $731.50 | $0 |
| 2019-05-03 | $0.001761 | $0.001883 | $0.001726 | $0.001731 | $6.49 | $0 |
| 2019-05-04 | $0.001731 | $0.001769 | $0.001691 | $0.001703 | $0 | $0 |
| 2019-05-05 | $0.001703 | $0.001703 | $0.001703 | $0.001703 | $0 | $0 |
| 2019-05-06 | $0.001703 | $0.001703 | $0.001592 | $0.001608 | $57.76 | $0 |
| 2019-05-07 | $0.001607 | $0.001672 | $0.001607 | $0.001669 | $0 | $0 |
| 2019-05-08 | $0.001669 | $0.001669 | $0.001669 | $0.001669 | $0 | $0 |
| 2019-05-09 | $0.001669 | $0.001731 | $0.001669 | $0.001728 | $63.01 | $0 |
| 2019-05-10 | $0.001727 | $0.001800 | $0.001721 | $0.001784 | $24.36 | $0 |
| 2019-05-11 | $0.001784 | $0.002056 | $0.001783 | $0.002015 | $18.13 | $0 |
| 2019-05-12 | $0.002017 | $0.002101 | $0.001954 | $0.002000 | $0 | $0 |
| 2019-05-13 | $0.002000 | $0.002184 | $0.002000 | $0.002109 | $2.76 | $0 |
| 2019-05-14 | $0.002110 | $0.003009 | $0.002069 | $0.002794 | $40,418.85 | $0 |
| 2019-05-15 | $0.002792 | $0.003780 | $0.002790 | $0.003686 | $39,221.12 | $0 |
| 2019-05-16 | $0.003680 | $0.003947 | $0.003152 | $0.003704 | $58,974.03 | $0 |
| 2019-05-17 | $0.003702 | $0.003724 | $0.003228 | $0.003367 | $176.54 | $0 |
| 2019-05-18 | $0.003367 | $0.003420 | $0.003324 | $0.003330 | $1,675.86 | $0 |
| 2019-05-19 | $0.003332 | $0.003821 | $0.003326 | $0.003688 | $113.60 | $0 |
| 2019-05-20 | $0.003689 | $0.003689 | $0.003542 | $0.003549 | $0 | $0 |
| 2019-05-21 | $0.003549 | $0.003590 | $0.003549 | $0.003578 | $6.69 | $0 |
| 2019-05-22 | $0.003577 | $0.005066 | $0.003508 | $0.004675 | $62,323.72 | $0 |
| 2019-05-23 | $0.004669 | $0.004743 | $0.004243 | $0.004409 | $3,846.84 | $0 |
| 2019-05-24 | $0.004411 | $0.004559 | $0.004370 | $0.004473 | $222.05 | $0 |
| 2019-05-25 | $0.004473 | $0.004545 | $0.004453 | $0.004506 | $38.71 | $0 |
| 2019-05-26 | $0.004506 | $0.005910 | $0.004351 | $0.005902 | $64,477.97 | $0 |
| 2019-05-27 | $0.005905 | $0.006051 | $0.005805 | $0.005985 | $357.71 | $0 |
| 2019-05-28 | $0.005982 | $0.005982 | $0.005792 | $0.005846 | $70.38 | $0 |
| 2019-05-29 | $0.005845 | $0.005862 | $0.005674 | $0.005826 | $0 | $0 |
| 2019-05-30 | $0.005826 | $0.005949 | $0.005371 | $0.005467 | $315.04 | $0 |
| 2019-05-31 | $0.005467 | $0.005998 | $0.005372 | $0.005990 | $12,907.25 | $0 |