Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06496 | $0.06632 | $0.05711 | $0.05788 | $168.57 | $546,199 |
| 2018-02-02 | $0.05776 | $0.05993 | $0.05060 | $0.05257 | $566.53 | $496,046 |
| 2018-02-03 | $0.05275 | $0.05491 | $0.04686 | $0.05357 | $106.39 | $505,494 |
| 2018-02-04 | $0.05360 | $0.1344 | $0.05206 | $0.08903 | $7,098.49 | $840,125 |
| 2018-02-05 | $0.08817 | $0.08990 | $0.03718 | $0.04250 | $1,142.89 | $401,080 |
| 2018-02-06 | $0.04256 | $0.05200 | $0.03797 | $0.05123 | $366.35 | $483,452 |
| 2018-02-07 | $0.05072 | $0.05576 | $0.04593 | $0.04959 | $150.72 | $467,930 |
| 2018-02-08 | $0.04939 | $0.08307 | $0.04939 | $0.06220 | $6,051.87 | $586,932 |
| 2018-02-09 | $0.06239 | $0.06376 | $0.05446 | $0.06294 | $124.92 | $593,960 |
| 2018-02-10 | $0.06299 | $0.06584 | $0.04536 | $0.04552 | $1,245.77 | $429,567 |
| 2018-02-11 | $0.04548 | $0.07532 | $0.03947 | $0.04676 | $12,528.30 | $441,222 |
| 2018-02-12 | $0.04706 | $0.05925 | $0.04232 | $0.05273 | $1,546.61 | $497,580 |
| 2018-02-13 | $0.05283 | $0.06014 | $0.04777 | $0.05172 | $412.85 | $488,085 |
| 2018-02-14 | $0.05157 | $0.06385 | $0.05027 | $0.05886 | $3,363.59 | $555,423 |
| 2018-02-15 | $0.05889 | $0.06381 | $0.05287 | $0.05765 | $1,233.31 | $544,043 |
| 2018-02-16 | $0.05741 | $0.06217 | $0.05059 | $0.05355 | $708.85 | $505,318 |
| 2018-02-17 | $0.05354 | $0.06747 | $0.04452 | $0.05007 | $214.66 | $472,450 |
| 2018-02-18 | $0.05022 | $0.06571 | $0.04914 | $0.05239 | $322.96 | $494,342 |
| 2018-02-19 | $0.05215 | $0.06482 | $0.04382 | $0.05257 | $722.83 | $496,068 |
| 2018-02-20 | $0.05262 | $0.1108 | $0.05101 | $0.1108 | $3,603.92 | $1,045,408 |
| 2018-02-21 | $0.1112 | $0.1112 | $0.04143 | $0.04292 | $8,041.56 | $404,973 |
| 2018-02-22 | $0.04287 | $0.05020 | $0.04163 | $0.04163 | $207.16 | $392,816 |
| 2018-02-23 | $0.04159 | $0.04761 | $0.03697 | $0.03812 | $393.33 | $359,727 |
| 2018-02-24 | $0.03807 | $0.1417 | $0.03805 | $0.05715 | $11,981.20 | $539,274 |
| 2018-02-25 | $0.05009 | $0.08847 | $0.04210 | $0.05405 | $1,239.82 | $510,043 |
| 2018-02-26 | $0.05282 | $0.06490 | $0.04435 | $0.04435 | $5,861.19 | $418,481 |
| 2018-02-27 | $0.04525 | $0.05216 | $0.03975 | $0.04601 | $1,385.90 | $434,163 |
| 2018-02-28 | $0.04599 | $0.05720 | $0.04259 | $0.04930 | $408.82 | $465,231 |