Mind Gene MG
Xếp hạng #?
07:44:13 10/11/2017
Mind Gene (MG)
Không hoạt động
Lịch sử giá Mind Gene (MG) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.06803 | $0.08516 | $0.06733 | $0.08463 | $685,770 | $0 |
| 2016-11-02 | $0.08469 | $0.09253 | $0.08143 | $0.09166 | $719,970 | $0 |
| 2016-11-03 | $0.09279 | $0.1339 | $0.09205 | $0.1226 | $1,340,990 | $0 |
| 2016-11-04 | $0.1240 | $0.1310 | $0.1104 | $0.1224 | $1,190,290 | $0 |
| 2016-11-05 | $0.1203 | $0.1223 | $0.1021 | $0.1048 | $1,055,030 | $0 |
| 2016-11-06 | $0.1049 | $0.1133 | $0.1043 | $0.1053 | $236,688 | $0 |
| 2016-11-07 | $0.1060 | $0.1060 | $0.06917 | $0.08789 | $1,121,800 | $0 |
| 2016-11-08 | $0.08649 | $0.09299 | $0.08220 | $0.09086 | $522,639 | $0 |
| 2016-11-09 | $0.09086 | $0.09355 | $0.07851 | $0.07884 | $516,495 | $0 |
| 2016-11-10 | $0.08240 | $0.08240 | $0.06387 | $0.06654 | $768,460 | $0 |
| 2016-11-11 | $0.06655 | $0.06733 | $0.05724 | $0.06018 | $365,321 | $0 |
| 2016-11-12 | $0.06021 | $0.07686 | $0.06021 | $0.07333 | $634,230 | $0 |
| 2016-11-13 | $0.07475 | $0.07475 | $0.06722 | $0.06950 | $308,816 | $0 |
| 2016-11-14 | $0.06950 | $0.07124 | $0.06064 | $0.06412 | $333,062 | $0 |
| 2016-11-15 | $0.06423 | $0.06514 | $0.05683 | $0.05835 | $297,857 | $0 |
| 2016-11-16 | $0.05906 | $0.05906 | $0.05493 | $0.05581 | $266,003 | $0 |
| 2016-11-17 | $0.05587 | $0.05668 | $0.04258 | $0.04819 | $605,833 | $0 |
| 2016-11-18 | $0.04890 | $0.05338 | $0.04729 | $0.05187 | $143,727 | $0 |
| 2016-11-19 | $0.05187 | $0.05563 | $0.05109 | $0.05486 | $174,440 | $0 |
| 2016-11-20 | $0.05489 | $0.05586 | $0.05241 | $0.05336 | $126,213 | $0 |
| 2016-11-21 | $0.05336 | $0.05427 | $0.04973 | $0.05103 | $113,316 | $0 |
| 2016-11-22 | $0.05101 | $0.05259 | $0.04961 | $0.05034 | $347,046 | $0 |
| 2016-11-23 | $0.05109 | $0.06153 | $0.04878 | $0.05882 | $766,447 | $0 |
| 2016-11-24 | $0.05882 | $0.06046 | $0.05731 | $0.05922 | $574,056 | $0 |
| 2016-11-25 | $0.05922 | $0.05983 | $0.05803 | $0.05933 | $851,646 | $0 |
| 2016-11-26 | $0.05933 | $0.06403 | $0.05930 | $0.06106 | $428,322 | $0 |
| 2016-11-27 | $0.06104 | $0.06176 | $0.05674 | $0.05856 | $410,060 | $0 |
| 2016-11-28 | $0.05860 | $0.05972 | $0.05792 | $0.05886 | $249,904 | $0 |
| 2016-11-29 | $0.05886 | $0.05966 | $0.05730 | $0.05811 | $66,575.20 | $0 |
| 2016-11-30 | $0.05817 | $0.06352 | $0.05743 | $0.06115 | $277,254 | $0 |