MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $18.96 | $19.61 | $17.80 | $19.56 | $40,413.50 | $58,694,100 |
| 2018-01-02 | $19.57 | $23.59 | $18.40 | $22.04 | $194,872 | $66,127,800 |
| 2018-01-03 | $21.98 | $26.36 | $19.43 | $23.85 | $226,949 | $71,540,400 |
| 2018-01-04 | $23.96 | $28.90 | $21.32 | $24.43 | $163,769 | $73,295,100 |
| 2018-01-05 | $23.63 | $27.35 | $22.53 | $25.52 | $139,129 | $76,553,400 |
| 2018-01-06 | $25.54 | $27.79 | $24.38 | $26.19 | $207,731 | $78,572,100 |
| 2018-01-07 | $26.05 | $26.06 | $23.74 | $24.11 | $117,935 | $72,341,700 |
| 2018-01-08 | $24.10 | $31.05 | $22.68 | $24.50 | $136,203 | $73,500,300 |
| 2018-01-09 | $24.44 | $25.79 | $23.59 | $23.71 | $110,788 | $71,118,600 |
| 2018-01-10 | $23.72 | $26.94 | $22.38 | $25.56 | $112,933 | $76,680,600 |
| 2018-01-11 | $25.53 | $26.14 | $22.25 | $24.25 | $85,897.10 | $72,761,100 |
| 2018-01-12 | $24.32 | $29.15 | $23.72 | $28.17 | $222,126 | $84,517,500 |
| 2018-01-13 | $28.61 | $32.42 | $27.67 | $30.86 | $133,054 | $92,578,200 |
| 2018-01-14 | $32.08 | $34.23 | $26.83 | $27.06 | $114,125 | $81,167,400 |
| 2018-01-15 | $27.06 | $33.29 | $27.05 | $32.18 | $130,794 | $96,529,200 |
| 2018-01-16 | $32.21 | $32.68 | $23.92 | $26.10 | $128,498 | $78,313,500 |
| 2018-01-17 | $24.87 | $31.73 | $16.95 | $25.73 | $138,631 | $77,179,800 |
| 2018-01-18 | $25.38 | $30.27 | $21.47 | $27.27 | $146,150 | $81,801,600 |
| 2018-01-19 | $27.02 | $28.85 | $22.15 | $24.35 | $99,422.10 | $73,035,900 |
| 2018-01-20 | $24.56 | $28.05 | $22.94 | $25.63 | $131,561 | $76,890,000 |
| 2018-01-21 | $25.67 | $27.42 | $22.52 | $22.96 | $178,213 | $68,888,700 |
| 2018-01-22 | $23.25 | $26.30 | $22.24 | $23.93 | $140,386 | $71,798,100 |
| 2018-01-23 | $23.88 | $24.99 | $21.00 | $23.43 | $95,793.50 | $70,300,200 |
| 2018-01-24 | $23.42 | $28.71 | $22.56 | $22.96 | $165,000 | $68,881,200 |
| 2018-01-25 | $23.28 | $23.80 | $21.49 | $21.95 | $124,108 | $65,855,100 |
| 2018-01-26 | $21.90 | $24.25 | $20.69 | $22.25 | $73,997.20 | $66,764,100 |
| 2018-01-27 | $22.24 | $23.03 | $18.56 | $22.52 | $133,716 | $67,547,700 |
| 2018-01-28 | $22.62 | $24.55 | $21.75 | $22.37 | $83,907.10 | $67,096,800 |
| 2018-01-29 | $22.34 | $23.21 | $20.18 | $21.00 | $73,013.90 | $63,000,000 |
| 2018-01-30 | $21.01 | $21.06 | $16.10 | $17.64 | $66,416.30 | $52,924,500 |
| 2018-01-31 | $17.67 | $20.29 | $16.17 | $17.57 | $66,817.00 | $52,724,100 |