MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.04244 | $0.04494 | $0.03912 | $0.04346 | $47,094.97 | $265,061 |
| 2020-02-02 | $0.04365 | $0.06154 | $0.04140 | $0.05626 | $98,925.05 | $343,146 |
| 2020-02-03 | $0.05626 | $0.05902 | $0.05164 | $0.05482 | $60,677.62 | $336,086 |
| 2020-02-04 | $0.05537 | $0.05684 | $0.05070 | $0.05345 | $63,641.33 | $327,775 |
| 2020-02-05 | $0.05345 | $0.05508 | $0.05248 | $0.05421 | $58,440.87 | $332,494 |
| 2020-02-06 | $0.05414 | $0.05533 | $0.05176 | $0.05236 | $57,179.15 | $321,186 |
| 2020-02-07 | $0.05257 | $0.05408 | $0.05152 | $0.05286 | $59,052.84 | $324,296 |
| 2020-02-08 | $0.05324 | $0.05469 | $0.05138 | $0.05369 | $57,972.96 | $329,585 |
| 2020-02-09 | $0.05375 | $0.05563 | $0.05252 | $0.05303 | $54,884.93 | $325,508 |
| 2020-02-10 | $0.05301 | $0.05572 | $0.05247 | $0.05536 | $58,282.16 | $339,883 |
| 2020-02-11 | $0.05531 | $0.09317 | $0.05253 | $0.05473 | $52,561.24 | $336,168 |
| 2020-02-12 | $0.05473 | $0.05830 | $0.05438 | $0.05754 | $52,237.07 | $353,544 |
| 2020-02-13 | $0.05768 | $0.05885 | $0.05460 | $0.05657 | $51,848.05 | $347,607 |
| 2020-02-14 | $0.05561 | $0.05816 | $0.05465 | $0.05647 | $64,245.28 | $347,118 |
| 2020-02-15 | $0.05647 | $0.05983 | $0.05431 | $0.05489 | $66,783.89 | $337,625 |
| 2020-02-16 | $0.05489 | $0.05632 | $0.05096 | $0.05278 | $59,362.76 | $324,687 |
| 2020-02-17 | $0.05273 | $0.05680 | $0.04875 | $0.05195 | $56,967.40 | $319,701 |
| 2020-02-18 | $0.05207 | $0.05689 | $0.05140 | $0.05420 | $58,137.10 | $333,604 |
| 2020-02-19 | $0.05437 | $0.05460 | $0.04921 | $0.05019 | $57,863.61 | $308,951 |
| 2020-02-20 | $0.04967 | $0.05107 | $0.04694 | $0.04994 | $54,129.36 | $307,511 |
| 2020-02-21 | $0.04991 | $0.05165 | $0.04960 | $0.05038 | $53,628.12 | $310,235 |
| 2020-02-22 | $0.05034 | $0.05092 | $0.04926 | $0.05005 | $52,585.35 | $308,452 |
| 2020-02-23 | $0.05005 | $0.05613 | $0.04955 | $0.05251 | $55,481.62 | $323,710 |
| 2020-02-24 | $0.05231 | $0.05576 | $0.05078 | $0.05151 | $54,145.18 | $317,657 |
| 2020-02-25 | $0.05148 | $0.05427 | $0.04957 | $0.05046 | $56,956.75 | $311,267 |
| 2020-02-26 | $0.04973 | $0.05117 | $0.04747 | $0.04817 | $51,630.50 | $297,258 |
| 2020-02-27 | $0.04867 | $0.04942 | $0.04617 | $0.04721 | $50,038.22 | $291,566 |
| 2020-02-28 | $0.04733 | $0.04830 | $0.04450 | $0.04564 | $48,186.62 | $281,938 |
| 2020-02-29 | $0.04633 | $0.04715 | $0.03951 | $0.04431 | $49,322.32 | $273,916 |