MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07166 | $0.07892 | $0.06669 | $0.07100 | $12,794.25 | $403,186 |
| 2019-07-02 | $0.07099 | $0.07245 | $0.06657 | $0.07026 | $7,131.20 | $399,100 |
| 2019-07-03 | $0.07026 | $0.07313 | $0.06798 | $0.07046 | $4,960.91 | $400,338 |
| 2019-07-04 | $0.07046 | $0.07082 | $0.06120 | $0.06197 | $7,634.21 | $352,215 |
| 2019-07-05 | $0.06176 | $0.06322 | $0.05408 | $0.05879 | $11,934.82 | $334,243 |
| 2019-07-06 | $0.05882 | $0.06151 | $0.05634 | $0.05836 | $5,524.71 | $331,892 |
| 2019-07-07 | $0.05839 | $0.05898 | $0.05306 | $0.05540 | $8,937.32 | $315,177 |
| 2019-07-08 | $0.05545 | $0.05737 | $0.05249 | $0.05449 | $7,869.73 | $310,126 |
| 2019-07-09 | $0.05451 | $0.05624 | $0.05235 | $0.05514 | $7,957.84 | $313,845 |
| 2019-07-10 | $0.05485 | $0.05830 | $0.05147 | $0.05316 | $6,574.33 | $302,653 |
| 2019-07-11 | $0.05316 | $0.05329 | $0.04243 | $0.04495 | $15,397.56 | $256,000 |
| 2019-07-12 | $0.04509 | $0.04863 | $0.04303 | $0.04726 | $21,482.64 | $269,245 |
| 2019-07-13 | $0.04729 | $0.04738 | $0.03687 | $0.03861 | $26,484.03 | $220,010 |
| 2019-07-14 | $0.03861 | $0.04236 | $0.03395 | $0.03593 | $33,480.44 | $204,790 |
| 2019-07-15 | $0.03557 | $0.03684 | $0.03300 | $0.03446 | $29,130.17 | $196,451 |
| 2019-07-16 | $0.03441 | $0.03534 | $0.03086 | $0.03124 | $24,578.61 | $178,154 |
| 2019-07-17 | $0.03121 | $0.03215 | $0.02867 | $0.03198 | $35,386.83 | $182,409 |
| 2019-07-18 | $0.03174 | $0.06243 | $0.03042 | $0.05718 | $89,191.16 | $326,303 |
| 2019-07-19 | $0.05718 | $0.07271 | $0.05305 | $0.07033 | $116,293 | $401,472 |
| 2019-07-20 | $0.07124 | $0.07381 | $0.05741 | $0.06304 | $96,893.77 | $359,949 |
| 2019-07-21 | $0.06231 | $0.06359 | $0.05390 | $0.05706 | $79,472.90 | $325,904 |
| 2019-07-22 | $0.05705 | $0.07918 | $0.05498 | $0.07162 | $115,603 | $409,155 |
| 2019-07-23 | $0.07174 | $0.07282 | $0.06434 | $0.06502 | $79,218.49 | $371,519 |
| 2019-07-24 | $0.06502 | $0.07604 | $0.06401 | $0.07418 | $92,718.00 | $424,001 |
| 2019-07-25 | $0.07416 | $0.07536 | $0.06748 | $0.07052 | $86,838.32 | $403,122 |
| 2019-07-26 | $0.07052 | $0.07119 | $0.06476 | $0.07105 | $76,800.04 | $406,294 |
| 2019-07-27 | $0.07105 | $0.07237 | $0.06504 | $0.06581 | $67,937.06 | $376,432 |
| 2019-07-28 | $0.06577 | $0.06744 | $0.06470 | $0.06702 | $65,847.35 | $383,446 |
| 2019-07-29 | $0.06655 | $0.06872 | $0.06551 | $0.06659 | $66,060.61 | $381,203 |
| 2019-07-30 | $0.06652 | $0.06764 | $0.06544 | $0.06624 | $59,481.56 | $379,331 |
| 2019-07-31 | $0.06641 | $0.09470 | $0.06641 | $0.09315 | $95,775.11 | $533,554 |