Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01005 | $0.01690 | $0.009669 | $0.01384 | $86.06 | $130,579 |
| 2017-12-02 | $0.01382 | $0.01407 | $0.009977 | $0.01311 | $391.80 | $123,668 |
| 2017-12-03 | $0.01312 | $0.01654 | $0.01247 | $0.01319 | $61.44 | $124,472 |
| 2017-12-04 | $0.01323 | $0.02093 | $0.01322 | $0.02093 | $166.96 | $197,498 |
| 2017-12-05 | $0.02097 | $0.02371 | $0.02023 | $0.02345 | $1,819.69 | $221,316 |
| 2017-12-06 | $0.02340 | $0.02448 | $0.01964 | $0.02091 | $306.85 | $197,277 |
| 2017-12-07 | $0.02087 | $0.03337 | $0.02060 | $0.03095 | $148.82 | $292,046 |
| 2017-12-08 | $0.03102 | $0.03140 | $0.009977 | $0.02375 | $719.02 | $224,121 |
| 2017-12-09 | $0.02223 | $0.02257 | $0.009200 | $0.01865 | $50.78 | $175,942 |
| 2017-12-10 | $0.01452 | $0.02922 | $0.007943 | $0.02201 | $29.01 | $207,700 |
| 2017-12-11 | $0.02186 | $0.02380 | $0.01510 | $0.01510 | $982.24 | $142,494 |
| 2017-12-12 | $0.01515 | $0.02094 | $0.01490 | $0.02005 | $440.85 | $189,235 |
| 2017-12-13 | $0.02009 | $0.02225 | $0.01687 | $0.01873 | $110.36 | $176,726 |
| 2017-12-14 | $0.01867 | $0.02756 | $0.01854 | $0.02744 | $687.78 | $258,956 |
| 2017-12-15 | $0.02748 | $0.03313 | $0.02568 | $0.03136 | $2,322.82 | $295,900 |
| 2017-12-16 | $0.03140 | $0.03374 | $0.02856 | $0.03270 | $154.82 | $308,533 |
| 2017-12-17 | $0.03270 | $0.06130 | $0.03198 | $0.05082 | $219.81 | $479,534 |
| 2017-12-18 | $0.05097 | $0.05097 | $0.02552 | $0.02716 | $350.69 | $256,298 |
| 2017-12-19 | $0.02717 | $0.02743 | $0.02080 | $0.02152 | $326.87 | $203,034 |
| 2017-12-20 | $0.02149 | $0.03974 | $0.01957 | $0.03974 | $540.18 | $374,969 |
| 2017-12-21 | $0.03984 | $0.04180 | $0.01992 | $0.03633 | $142.35 | $342,869 |
| 2017-12-22 | $0.03646 | $0.03943 | $0.02216 | $0.02384 | $70.84 | $224,945 |
| 2017-12-23 | $0.02406 | $0.03063 | $0.02148 | $0.02851 | $70.66 | $269,014 |
| 2017-12-24 | $0.02882 | $0.03833 | $0.02461 | $0.03693 | $167.39 | $348,450 |
| 2017-12-25 | $0.03731 | $0.06818 | $0.03117 | $0.05365 | $423.30 | $506,284 |
| 2017-12-26 | $0.05366 | $0.05406 | $0.03314 | $0.03954 | $673.57 | $373,085 |
| 2017-12-27 | $0.03960 | $0.04540 | $0.02840 | $0.02966 | $580.31 | $279,876 |
| 2017-12-28 | $0.02962 | $0.04074 | $0.02707 | $0.03859 | $686.46 | $364,138 |
| 2017-12-29 | $0.03899 | $0.04363 | $0.02998 | $0.03703 | $836.64 | $349,428 |
| 2017-12-30 | $0.03694 | $0.04050 | $0.03179 | $0.03882 | $156.49 | $366,291 |
| 2017-12-31 | $0.03840 | $0.04547 | $0.03126 | $0.03143 | $134.32 | $296,578 |