MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $1.44 | $1.62 | $1.15 | $1.19 | $17,364.90 | $0 |
| 2017-11-03 | $1.19 | $3.13 | $1.18 | $2.16 | $50,171.20 | $0 |
| 2017-11-04 | $2.54 | $3.14 | $2.03 | $3.01 | $19,611.00 | $0 |
| 2017-11-05 | $3.01 | $5.74 | $2.72 | $4.72 | $49,391.70 | $0 |
| 2017-11-06 | $4.73 | $5.12 | $4.31 | $4.64 | $32,530.00 | $0 |
| 2017-11-07 | $4.59 | $4.81 | $3.02 | $4.44 | $36,173.00 | $0 |
| 2017-11-08 | $4.43 | $5.92 | $3.74 | $4.29 | $33,531.90 | $0 |
| 2017-11-09 | $4.28 | $5.65 | $4.15 | $5.65 | $29,575.50 | $0 |
| 2017-11-10 | $5.66 | $10.43 | $5.27 | $8.37 | $199,843 | $108,856,930 |
| 2017-11-11 | $8.34 | $8.92 | $5.54 | $6.37 | $93,678.60 | $82,869,150 |
| 2017-11-12 | $6.37 | $7.19 | $5.10 | $5.92 | $82,816.20 | $76,899,030 |
| 2017-11-13 | $5.92 | $7.72 | $5.66 | $6.51 | $45,409.20 | $19,538,250 |
| 2017-11-14 | $6.53 | $7.41 | $5.94 | $6.09 | $45,366.30 | $18,272,310 |
| 2017-11-15 | $6.09 | $7.42 | $6.09 | $6.90 | $56,553.60 | $20,708,880 |
| 2017-11-16 | $6.93 | $8.87 | $6.65 | $7.81 | $62,654.00 | $23,431,020 |
| 2017-11-17 | $7.45 | $8.46 | $7.45 | $8.27 | $44,884.10 | $24,806,250 |
| 2017-11-18 | $8.24 | $10.86 | $7.36 | $10.86 | $101,107 | $32,576,700 |
| 2017-11-19 | $11.07 | $13.34 | $9.58 | $12.25 | $214,970 | $36,760,200 |
| 2017-11-20 | $12.22 | $13.53 | $11.32 | $12.03 | $111,522 | $36,085,800 |
| 2017-11-21 | $12.03 | $12.36 | $10.69 | $12.36 | $94,386.50 | $37,071,600 |
| 2017-11-22 | $12.31 | $12.47 | $9.73 | $11.44 | $87,031.90 | $34,330,800 |
| 2017-11-23 | $11.44 | $12.14 | $10.61 | $11.68 | $80,116.60 | $35,039,400 |
| 2017-11-24 | $11.66 | $12.54 | $10.76 | $12.53 | $134,562 | $37,577,400 |
| 2017-11-25 | $12.34 | $13.17 | $11.95 | $12.74 | $73,658.50 | $38,234,100 |
| 2017-11-26 | $12.74 | $13.71 | $12.30 | $12.95 | $71,370.30 | $38,839,500 |
| 2017-11-27 | $13.48 | $17.17 | $13.08 | $17.15 | $223,252 | $51,454,500 |
| 2017-11-28 | $17.19 | $28.52 | $15.84 | $23.55 | $786,988 | $70,642,500 |
| 2017-11-29 | $22.87 | $29.44 | $20.34 | $22.09 | $423,532 | $66,259,800 |
| 2017-11-30 | $22.42 | $29.76 | $21.49 | $25.10 | $339,668 | $75,292,500 |