MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.06838 | $0.07014 | $0.06543 | $0.06958 | $80,644.44 | $414,184 |
| 2019-11-02 | $0.06958 | $0.07052 | $0.06581 | $0.06677 | $72,175.65 | $397,592 |
| 2019-11-03 | $0.06677 | $0.07966 | $0.06626 | $0.07237 | $88,209.87 | $431,028 |
| 2019-11-04 | $0.07241 | $0.07284 | $0.06849 | $0.07010 | $77,237.33 | $417,576 |
| 2019-11-05 | $0.07010 | $0.07147 | $0.06852 | $0.06992 | $75,547.14 | $416,555 |
| 2019-11-06 | $0.06975 | $0.07067 | $0.06795 | $0.06854 | $73,057.35 | $408,402 |
| 2019-11-07 | $0.06851 | $0.06948 | $0.06757 | $0.06844 | $69,559.47 | $407,881 |
| 2019-11-08 | $0.06878 | $0.06903 | $0.06514 | $0.06733 | $66,393.83 | $401,344 |
| 2019-11-09 | $0.06747 | $0.06799 | $0.06643 | $0.06681 | $64,990.23 | $398,694 |
| 2019-11-10 | $0.06684 | $0.07115 | $0.06607 | $0.06972 | $75,233.35 | $416,130 |
| 2019-11-11 | $0.06956 | $0.07016 | $0.06627 | $0.06869 | $74,114.10 | $410,042 |
| 2019-11-12 | $0.06810 | $0.06896 | $0.06599 | $0.06735 | $72,265.63 | $402,132 |
| 2019-11-13 | $0.06735 | $0.06827 | $0.06661 | $0.06782 | $72,774.12 | $404,992 |
| 2019-11-14 | $0.06768 | $0.06820 | $0.06563 | $0.06608 | $69,849.68 | $394,698 |
| 2019-11-15 | $0.06609 | $0.06620 | $0.06346 | $0.06452 | $67,064.60 | $385,449 |
| 2019-11-16 | $0.06422 | $0.06515 | $0.06259 | $0.06340 | $67,229.65 | $378,871 |
| 2019-11-17 | $0.06340 | $0.06481 | $0.06233 | $0.06260 | $66,226.89 | $374,199 |
| 2019-11-18 | $0.06227 | $0.06358 | $0.05987 | $0.06107 | $65,152.90 | $365,124 |
| 2019-11-19 | $0.06107 | $0.06254 | $0.05837 | $0.05953 | $62,326.06 | $356,019 |
| 2019-11-20 | $0.05953 | $0.06194 | $0.05877 | $0.05961 | $64,412.06 | $356,566 |
| 2019-11-21 | $0.05969 | $0.06109 | $0.05577 | $0.05667 | $59,409.30 | $339,124 |
| 2019-11-22 | $0.05667 | $0.05771 | $0.05139 | $0.05392 | $65,187.62 | $322,773 |
| 2019-11-23 | $0.05437 | $0.05594 | $0.05336 | $0.05533 | $58,537.26 | $331,327 |
| 2019-11-24 | $0.05533 | $0.05590 | $0.05285 | $0.05306 | $55,447.56 | $317,826 |
| 2019-11-25 | $0.05273 | $0.05426 | $0.04961 | $0.05288 | $55,821.29 | $316,977 |
| 2019-11-26 | $0.05288 | $0.05387 | $0.05130 | $0.05242 | $57,410.16 | $314,359 |
| 2019-11-27 | $0.05231 | $0.05480 | $0.05055 | $0.05417 | $63,775.51 | $325,008 |
| 2019-11-28 | $0.05427 | $0.05482 | $0.05186 | $0.05203 | $53,876.46 | $312,297 |
| 2019-11-29 | $0.05229 | $0.05474 | $0.05168 | $0.05419 | $56,376.20 | $325,370 |
| 2019-11-30 | $0.05413 | $0.05610 | $0.05210 | $0.05246 | $58,674.08 | $315,063 |