MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.05263 | $0.05363 | $0.05110 | $0.05325 | $53,792.32 | $319,956 |
| 2019-12-02 | $0.05345 | $0.05371 | $0.05152 | $0.05210 | $50,748.22 | $313,084 |
| 2019-12-03 | $0.05210 | $0.05292 | $0.05133 | $0.05192 | $52,160.56 | $312,112 |
| 2019-12-04 | $0.05178 | $0.05366 | $0.05078 | $0.05154 | $52,806.93 | $309,929 |
| 2019-12-05 | $0.05134 | $0.05259 | $0.05061 | $0.05236 | $54,345.53 | $315,005 |
| 2019-12-06 | $0.05236 | $0.05292 | $0.05178 | $0.05271 | $51,076.89 | $317,135 |
| 2019-12-07 | $0.05265 | $0.05313 | $0.05225 | $0.05271 | $52,379.15 | $317,162 |
| 2019-12-08 | $0.05263 | $0.05321 | $0.05220 | $0.05242 | $54,701.97 | $315,388 |
| 2019-12-09 | $0.05250 | $0.05283 | $0.05144 | $0.05187 | $48,032.95 | $312,957 |
| 2019-12-10 | $0.05180 | $0.05213 | $0.05042 | $0.05129 | $51,494.15 | $309,661 |
| 2019-12-11 | $0.05091 | $0.05148 | $0.04965 | $0.05054 | $53,588.94 | $305,258 |
| 2019-12-12 | $0.05054 | $0.05125 | $0.04931 | $0.05032 | $55,012.48 | $304,021 |
| 2019-12-13 | $0.05038 | $0.05078 | $0.04979 | $0.05057 | $50,630.47 | $306,140 |
| 2019-12-14 | $0.05052 | $0.05083 | $0.04929 | $0.04965 | $47,438.93 | $301,466 |
| 2019-12-15 | $0.04961 | $0.05006 | $0.04887 | $0.04955 | $51,547.86 | $300,957 |
| 2019-12-16 | $0.04964 | $0.04968 | $0.04684 | $0.04709 | $50,915.40 | $286,107 |
| 2019-12-17 | $0.04709 | $0.04733 | $0.04095 | $0.04264 | $47,364.95 | $259,351 |
| 2019-12-18 | $0.04264 | $0.04682 | $0.04162 | $0.04615 | $43,804.63 | $280,862 |
| 2019-12-19 | $0.04615 | $0.04668 | $0.04201 | $0.04471 | $47,875.17 | $272,111 |
| 2019-12-20 | $0.04471 | $0.04516 | $0.04381 | $0.04462 | $44,156.50 | $271,619 |
| 2019-12-21 | $0.04477 | $0.04547 | $0.04391 | $0.04473 | $47,968.64 | $272,315 |
| 2019-12-22 | $0.04449 | $0.04700 | $0.04420 | $0.04645 | $49,451.64 | $282,962 |
| 2019-12-23 | $0.04645 | $0.04932 | $0.04466 | $0.04475 | $47,666.78 | $272,655 |
| 2019-12-24 | $0.04510 | $0.04581 | $0.04319 | $0.04372 | $44,094.18 | $266,497 |
| 2019-12-25 | $0.04387 | $0.04667 | $0.04124 | $0.04554 | $42,315.07 | $277,670 |
| 2019-12-26 | $0.04554 | $0.04726 | $0.04463 | $0.04502 | $39,786.44 | $274,501 |
| 2019-12-27 | $0.04485 | $0.04614 | $0.04371 | $0.04421 | $34,007.80 | $269,583 |
| 2019-12-28 | $0.04448 | $0.04901 | $0.04400 | $0.04589 | $52,054.35 | $279,908 |
| 2019-12-29 | $0.04533 | $0.04821 | $0.04478 | $0.04676 | $53,889.58 | $285,266 |
| 2019-12-30 | $0.04676 | $0.04676 | $0.04478 | $0.04518 | $46,966.17 | $275,842 |
| 2019-12-31 | $0.04517 | $0.04567 | $0.04314 | $0.04343 | $47,507.41 | $265,152 |