MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.09383 | $0.09533 | $0.08031 | $0.08682 | $78,777.40 | $497,506 |
| 2019-08-02 | $0.08793 | $0.1079 | $0.08641 | $0.1022 | $99,199.50 | $585,610 |
| 2019-08-03 | $0.1022 | $0.1927 | $0.1018 | $0.1554 | $198,082 | $890,520 |
| 2019-08-04 | $0.1556 | $0.4527 | $0.1509 | $0.3090 | $823,867 | $1,772,713 |
| 2019-08-05 | $0.3099 | $0.4006 | $0.2166 | $0.2659 | $536,792 | $1,525,466 |
| 2019-08-06 | $0.2663 | $0.2663 | $0.1670 | $0.1683 | $245,483 | $965,723 |
| 2019-08-07 | $0.1696 | $0.2591 | $0.1676 | $0.2525 | $397,893 | $1,449,307 |
| 2019-08-08 | $0.2525 | $0.2525 | $0.2120 | $0.2336 | $240,055 | $1,340,822 |
| 2019-08-09 | $0.2334 | $0.2453 | $0.2205 | $0.2317 | $201,983 | $1,330,565 |
| 2019-08-10 | $0.2317 | $0.2332 | $0.2142 | $0.2176 | $169,436 | $1,249,946 |
| 2019-08-11 | $0.2177 | $0.2275 | $0.2159 | $0.2222 | $163,786 | $1,276,253 |
| 2019-08-12 | $0.2229 | $0.2243 | $0.2173 | $0.2181 | $151,662 | $1,253,356 |
| 2019-08-13 | $0.2187 | $0.2187 | $0.1672 | $0.1803 | $161,793 | $1,036,019 |
| 2019-08-14 | $0.1803 | $0.2335 | $0.1770 | $0.1888 | $208,973 | $1,085,313 |
| 2019-08-15 | $0.1888 | $0.1942 | $0.1757 | $0.1866 | $134,186 | $1,073,057 |
| 2019-08-16 | $0.1861 | $0.2063 | $0.1822 | $0.1975 | $156,792 | $1,135,854 |
| 2019-08-17 | $0.1978 | $0.1978 | $0.1841 | $0.1855 | $124,678 | $1,066,651 |
| 2019-08-18 | $0.1870 | $0.1947 | $0.1787 | $0.1806 | $132,738 | $1,039,381 |
| 2019-08-19 | $0.1806 | $0.1883 | $0.1784 | $0.1803 | $125,031 | $1,037,927 |
| 2019-08-20 | $0.1803 | $0.1819 | $0.1582 | $0.1675 | $114,699 | $964,757 |
| 2019-08-21 | $0.1675 | $0.1681 | $0.1515 | $0.1533 | $89,967.86 | $882,844 |
| 2019-08-22 | $0.1533 | $0.1575 | $0.1448 | $0.1547 | $98,389.18 | $891,400 |
| 2019-08-23 | $0.1547 | $0.1553 | $0.1460 | $0.1474 | $177,133 | $849,761 |
| 2019-08-24 | $0.1472 | $0.1747 | $0.1377 | $0.1588 | $307,902 | $915,791 |
| 2019-08-25 | $0.1588 | $0.1741 | $0.1535 | $0.1624 | $281,467 | $936,624 |
| 2019-08-26 | $0.1620 | $0.1662 | $0.1537 | $0.1576 | $243,893 | $909,102 |
| 2019-08-27 | $0.1582 | $0.1584 | $0.1470 | $0.1497 | $230,105 | $863,882 |
| 2019-08-28 | $0.1496 | $0.1520 | $0.1354 | $0.1390 | $214,677 | $802,360 |
| 2019-08-29 | $0.1387 | $0.1395 | $0.1203 | $0.1290 | $202,656 | $744,733 |
| 2019-08-30 | $0.1290 | $0.1359 | $0.1242 | $0.1309 | $198,041 | $756,193 |
| 2019-08-31 | $0.1306 | $0.1330 | $0.1218 | $0.1238 | $181,872 | $716,564 |