MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1238 | $0.1273 | $0.1208 | $0.1266 | $184,421 | $733,181 |
| 2019-09-02 | $0.1262 | $0.1272 | $0.1180 | $0.1189 | $180,941 | $689,221 |
| 2019-09-03 | $0.1189 | $0.1280 | $0.1184 | $0.1253 | $181,771 | $726,800 |
| 2019-09-04 | $0.1250 | $0.1251 | $0.1176 | $0.1193 | $174,733 | $692,209 |
| 2019-09-05 | $0.1193 | $0.1193 | $0.1122 | $0.1164 | $167,780 | $675,395 |
| 2019-09-06 | $0.1164 | $0.1168 | $0.1032 | $0.1143 | $170,640 | $663,978 |
| 2019-09-07 | $0.1147 | $0.1152 | $0.1002 | $0.1079 | $151,027 | $626,962 |
| 2019-09-08 | $0.1071 | $0.1108 | $0.1031 | $0.1044 | $155,689 | $607,384 |
| 2019-09-09 | $0.1046 | $0.1049 | $0.1009 | $0.1017 | $131,727 | $592,609 |
| 2019-09-10 | $0.1020 | $0.1047 | $0.09746 | $0.1001 | $130,716 | $583,749 |
| 2019-09-11 | $0.1002 | $0.1010 | $0.08822 | $0.09043 | $130,641 | $527,989 |
| 2019-09-12 | $0.08983 | $0.09304 | $0.08654 | $0.09223 | $132,142 | $538,667 |
| 2019-09-13 | $0.09173 | $0.09260 | $0.08824 | $0.08962 | $128,866 | $523,519 |
| 2019-09-14 | $0.08977 | $0.09202 | $0.08593 | $0.09141 | $120,492 | $534,055 |
| 2019-09-15 | $0.09141 | $0.09173 | $0.08863 | $0.09035 | $104,041 | $527,959 |
| 2019-09-16 | $0.09030 | $0.09395 | $0.08933 | $0.08961 | $136,652 | $523,804 |
| 2019-09-17 | $0.08972 | $0.09243 | $0.08834 | $0.09095 | $136,250 | $531,710 |
| 2019-09-18 | $0.09094 | $0.09429 | $0.09044 | $0.09224 | $113,830 | $539,402 |
| 2019-09-19 | $0.09286 | $0.09372 | $0.08894 | $0.09143 | $136,816 | $534,911 |
| 2019-09-20 | $0.09163 | $0.09221 | $0.08868 | $0.08998 | $131,752 | $526,541 |
| 2019-09-21 | $0.09054 | $0.09269 | $0.08617 | $0.08703 | $131,240 | $509,508 |
| 2019-09-22 | $0.08722 | $0.08747 | $0.07975 | $0.08365 | $125,092 | $490,031 |
| 2019-09-23 | $0.08314 | $0.08963 | $0.07969 | $0.08070 | $119,731 | $472,821 |
| 2019-09-24 | $0.08086 | $0.08120 | $0.06029 | $0.06268 | $101,676 | $367,328 |
| 2019-09-25 | $0.06325 | $0.06360 | $0.05790 | $0.05972 | $83,476.35 | $350,039 |
| 2019-09-26 | $0.05935 | $0.06284 | $0.05545 | $0.05815 | $73,602.33 | $340,927 |
| 2019-09-27 | $0.05790 | $0.05972 | $0.05636 | $0.05935 | $88,032.02 | $348,070 |
| 2019-09-28 | $0.05911 | $0.05937 | $0.05576 | $0.05734 | $75,152.00 | $336,338 |
| 2019-09-29 | $0.05707 | $0.05830 | $0.05634 | $0.05769 | $77,403.88 | $338,473 |
| 2019-09-30 | $0.05758 | $0.05928 | $0.05475 | $0.05865 | $88,022.83 | $344,192 |