MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.04343 | $0.04420 | $0.04308 | $0.04395 | $45,896.93 | $268,419 |
| 2020-01-02 | $0.04382 | $0.04430 | $0.04173 | $0.04179 | $44,714.01 | $255,324 |
| 2020-01-03 | $0.04178 | $0.04417 | $0.04126 | $0.04373 | $45,342.98 | $267,258 |
| 2020-01-04 | $0.04379 | $0.04746 | $0.04272 | $0.04631 | $49,830.77 | $283,054 |
| 2020-01-05 | $0.04659 | $0.04743 | $0.04401 | $0.04430 | $48,582.63 | $270,777 |
| 2020-01-06 | $0.04410 | $0.04731 | $0.04408 | $0.04701 | $49,737.08 | $287,538 |
| 2020-01-07 | $0.04691 | $0.04778 | $0.04455 | $0.04725 | $49,237.67 | $288,992 |
| 2020-01-08 | $0.04693 | $0.04789 | $0.04342 | $0.04477 | $48,578.17 | $274,164 |
| 2020-01-09 | $0.04502 | $0.04514 | $0.04058 | $0.04134 | $44,697.60 | $253,191 |
| 2020-01-10 | $0.04164 | $0.04297 | $0.04001 | $0.04126 | $44,603.86 | $252,717 |
| 2020-01-11 | $0.04193 | $0.04282 | $0.04044 | $0.04191 | $42,913.97 | $256,719 |
| 2020-01-12 | $0.04200 | $0.04233 | $0.03923 | $0.04065 | $45,123.37 | $249,068 |
| 2020-01-13 | $0.04090 | $0.04142 | $0.03973 | $0.04018 | $42,254.74 | $246,211 |
| 2020-01-14 | $0.03995 | $0.04233 | $0.03938 | $0.04112 | $47,472.17 | $252,081 |
| 2020-01-15 | $0.04106 | $0.04196 | $0.03980 | $0.04129 | $45,265.80 | $253,282 |
| 2020-01-16 | $0.04117 | $0.04139 | $0.03975 | $0.04013 | $41,874.71 | $246,268 |
| 2020-01-17 | $0.04055 | $0.04221 | $0.03996 | $0.04153 | $45,235.57 | $254,887 |
| 2020-01-18 | $0.04171 | $0.04291 | $0.04073 | $0.04105 | $44,712.65 | $251,961 |
| 2020-01-19 | $0.04121 | $0.04186 | $0.03589 | $0.03921 | $41,273.33 | $240,731 |
| 2020-01-20 | $0.03893 | $0.04134 | $0.03771 | $0.03975 | $41,225.23 | $244,091 |
| 2020-01-21 | $0.04003 | $0.04073 | $0.03811 | $0.03870 | $40,090.17 | $237,736 |
| 2020-01-22 | $0.03870 | $0.03931 | $0.03771 | $0.03807 | $39,588.85 | $233,890 |
| 2020-01-23 | $0.03810 | $0.03873 | $0.03690 | $0.03787 | $43,018.34 | $232,659 |
| 2020-01-24 | $0.03760 | $0.03849 | $0.03640 | $0.03758 | $38,928.45 | $230,921 |
| 2020-01-25 | $0.03740 | $0.03803 | $0.03687 | $0.03737 | $39,420.69 | $229,626 |
| 2020-01-26 | $0.03734 | $0.03804 | $0.03574 | $0.03642 | $39,100.09 | $223,804 |
| 2020-01-27 | $0.03642 | $0.03788 | $0.03603 | $0.03687 | $39,844.81 | $226,548 |
| 2020-01-28 | $0.03683 | $0.03900 | $0.03664 | $0.03865 | $41,859.79 | $237,540 |
| 2020-01-29 | $0.03865 | $0.03913 | $0.03391 | $0.03661 | $39,508.43 | $225,013 |
| 2020-01-30 | $0.03613 | $0.03781 | $0.03527 | $0.03681 | $38,658.93 | $226,269 |
| 2020-01-31 | $0.03671 | $0.04356 | $0.03577 | $0.04230 | $47,593.17 | $260,080 |