MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) 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 | $24.98 | $33.92 | $24.96 | $31.62 | $298,192 | $94,869,600 |
| 2017-12-02 | $31.60 | $49.66 | $30.86 | $43.89 | $845,375 | $131,678,100 |
| 2017-12-03 | $43.15 | $70.31 | $42.69 | $49.31 | $1,259,840 | $147,936,300 |
| 2017-12-04 | $52.14 | $58.39 | $28.23 | $44.27 | $829,176 | $132,808,800 |
| 2017-12-05 | $45.45 | $47.36 | $36.43 | $41.68 | $386,734 | $125,043,000 |
| 2017-12-06 | $41.59 | $42.14 | $23.56 | $25.35 | $480,133 | $76,042,200 |
| 2017-12-07 | $25.40 | $33.34 | $18.39 | $24.91 | $244,377 | $74,740,800 |
| 2017-12-08 | $24.97 | $47.27 | $18.35 | $32.63 | $404,923 | $97,895,700 |
| 2017-12-09 | $31.76 | $37.89 | $27.67 | $31.33 | $239,751 | $93,982,200 |
| 2017-12-10 | $31.53 | $31.76 | $24.24 | $26.83 | $216,072 | $80,499,600 |
| 2017-12-11 | $26.67 | $31.12 | $24.29 | $26.39 | $196,376 | $79,164,900 |
| 2017-12-12 | $27.90 | $28.83 | $25.81 | $26.55 | $174,641 | $79,636,200 |
| 2017-12-13 | $26.57 | $31.08 | $24.70 | $28.60 | $260,143 | $85,811,700 |
| 2017-12-14 | $28.54 | $38.32 | $28.03 | $36.46 | $284,076 | $109,379,100 |
| 2017-12-15 | $37.57 | $41.67 | $27.39 | $33.29 | $330,649 | $99,869,700 |
| 2017-12-16 | $33.33 | $36.03 | $32.16 | $33.85 | $135,518 | $101,535,300 |
| 2017-12-17 | $33.85 | $35.95 | $29.55 | $31.64 | $140,659 | $94,922,700 |
| 2017-12-18 | $31.72 | $34.17 | $29.52 | $30.37 | $141,424 | $91,097,700 |
| 2017-12-19 | $30.40 | $34.89 | $22.87 | $25.30 | $401,084 | $75,900,900 |
| 2017-12-20 | $25.28 | $28.04 | $21.31 | $24.89 | $137,987 | $74,679,600 |
| 2017-12-21 | $26.38 | $27.72 | $22.55 | $23.18 | $71,914.10 | $69,549,000 |
| 2017-12-22 | $22.65 | $26.34 | $16.71 | $22.58 | $136,920 | $67,733,400 |
| 2017-12-23 | $22.77 | $26.08 | $22.53 | $22.65 | $67,568.40 | $67,954,200 |
| 2017-12-24 | $22.87 | $23.91 | $19.71 | $21.13 | $83,954.80 | $63,378,600 |
| 2017-12-25 | $21.31 | $22.59 | $19.37 | $19.99 | $138,053 | $59,965,800 |
| 2017-12-26 | $19.97 | $23.24 | $19.70 | $20.78 | $106,455 | $62,325,300 |
| 2017-12-27 | $20.79 | $21.49 | $16.21 | $17.58 | $149,335 | $52,735,200 |
| 2017-12-28 | $17.55 | $19.81 | $15.28 | $17.21 | $103,425 | $51,624,000 |
| 2017-12-29 | $17.09 | $20.33 | $16.93 | $17.80 | $133,199 | $53,385,000 |
| 2017-12-30 | $17.77 | $19.00 | $15.23 | $18.98 | $107,227 | $56,935,500 |
| 2017-12-31 | $18.81 | $20.81 | $17.17 | $18.91 | $100,546 | $56,737,500 |