MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.05865 | $0.05926 | $0.05696 | $0.05736 | $85,552.44 | $336,796 |
| 2019-10-02 | $0.05736 | $0.05751 | $0.05634 | $0.05739 | $79,380.90 | $337,639 |
| 2019-10-03 | $0.05726 | $0.05752 | $0.05431 | $0.05493 | $81,339.07 | $323,283 |
| 2019-10-04 | $0.05494 | $0.05746 | $0.05411 | $0.05720 | $84,801.29 | $336,893 |
| 2019-10-05 | $0.05720 | $0.05727 | $0.05547 | $0.05601 | $81,805.17 | $329,991 |
| 2019-10-06 | $0.05590 | $0.05624 | $0.05484 | $0.05517 | $81,535.38 | $325,149 |
| 2019-10-07 | $0.05516 | $0.05575 | $0.05421 | $0.05443 | $83,913.20 | $321,774 |
| 2019-10-08 | $0.05428 | $0.05512 | $0.05313 | $0.05416 | $77,911.40 | $320,294 |
| 2019-10-09 | $0.05416 | $0.05931 | $0.05074 | $0.05682 | $92,916.94 | $336,103 |
| 2019-10-10 | $0.05703 | $0.09038 | $0.05583 | $0.07192 | $144,181 | $425,645 |
| 2019-10-11 | $0.07181 | $0.08486 | $0.06626 | $0.06770 | $85,644.00 | $400,807 |
| 2019-10-12 | $0.06775 | $0.08297 | $0.06414 | $0.07601 | $101,066 | $450,123 |
| 2019-10-13 | $0.07598 | $0.07754 | $0.07176 | $0.07215 | $82,284.47 | $427,534 |
| 2019-10-14 | $0.07215 | $0.07408 | $0.06438 | $0.06691 | $82,565.02 | $396,535 |
| 2019-10-15 | $0.06705 | $0.07673 | $0.06677 | $0.06812 | $88,742.03 | $403,836 |
| 2019-10-16 | $0.06797 | $0.07443 | $0.06761 | $0.06825 | $78,221.45 | $404,723 |
| 2019-10-17 | $0.06801 | $0.07073 | $0.06749 | $0.07020 | $86,227.07 | $416,373 |
| 2019-10-18 | $0.07020 | $0.07493 | $0.06814 | $0.06867 | $92,919.17 | $407,360 |
| 2019-10-19 | $0.06814 | $0.07149 | $0.06805 | $0.06837 | $89,186.93 | $405,708 |
| 2019-10-20 | $0.06827 | $0.07201 | $0.06772 | $0.07071 | $90,427.80 | $419,707 |
| 2019-10-21 | $0.07073 | $0.07098 | $0.06870 | $0.07030 | $88,187.66 | $417,357 |
| 2019-10-22 | $0.07048 | $0.07234 | $0.06837 | $0.06898 | $92,082.64 | $409,513 |
| 2019-10-23 | $0.06874 | $0.06930 | $0.06419 | $0.06588 | $84,593.75 | $391,274 |
| 2019-10-24 | $0.06588 | $0.06606 | $0.06258 | $0.06432 | $81,896.95 | $382,074 |
| 2019-10-25 | $0.06432 | $0.06744 | $0.06216 | $0.06666 | $91,678.63 | $396,094 |
| 2019-10-26 | $0.06652 | $0.07081 | $0.06609 | $0.06773 | $89,880.50 | $402,472 |
| 2019-10-27 | $0.06776 | $0.06893 | $0.06556 | $0.06701 | $87,872.69 | $398,296 |
| 2019-10-28 | $0.06715 | $0.06868 | $0.06557 | $0.06671 | $85,801.06 | $396,622 |
| 2019-10-29 | $0.06656 | $0.06735 | $0.06374 | $0.06476 | $75,119.93 | $385,149 |
| 2019-10-30 | $0.06455 | $0.08346 | $0.06285 | $0.07602 | $133,923 | $452,176 |
| 2019-10-31 | $0.07634 | $0.08413 | $0.06695 | $0.06775 | $106,596 | $403,169 |