MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) 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 | $17.75 | $22.57 | $14.31 | $15.65 | $74,985.60 | $46,954,800 |
| 2018-02-02 | $15.62 | $19.28 | $15.06 | $16.14 | $88,757.60 | $48,420,000 |
| 2018-02-03 | $16.19 | $17.94 | $15.06 | $16.61 | $46,581.20 | $49,836,300 |
| 2018-02-04 | $16.62 | $17.78 | $13.34 | $14.79 | $47,956.10 | $44,368,800 |
| 2018-02-05 | $14.66 | $15.25 | $11.15 | $12.49 | $70,718.10 | $37,480,800 |
| 2018-02-06 | $12.51 | $16.57 | $9.81 | $15.77 | $104,735 | $47,316,000 |
| 2018-02-07 | $15.64 | $16.48 | $13.29 | $14.57 | $84,415.80 | $43,710,600 |
| 2018-02-08 | $14.52 | $17.23 | $14.52 | $16.69 | $93,645.00 | $50,069,400 |
| 2018-02-09 | $16.73 | $18.68 | $15.24 | $17.03 | $70,868.20 | $51,075,300 |
| 2018-02-10 | $16.77 | $18.40 | $15.98 | $18.37 | $56,989.50 | $55,112,100 |
| 2018-02-11 | $18.09 | $18.09 | $15.14 | $16.27 | $88,385.10 | $48,816,600 |
| 2018-02-12 | $16.36 | $17.58 | $15.81 | $17.32 | $51,514.00 | $51,967,800 |
| 2018-02-13 | $17.35 | $17.49 | $15.50 | $16.94 | $53,196.80 | $50,814,600 |
| 2018-02-14 | $17.43 | $19.64 | $16.75 | $19.08 | $106,599 | $57,227,400 |
| 2018-02-15 | $19.09 | $20.49 | $17.39 | $20.30 | $149,343 | $60,913,800 |
| 2018-02-16 | $20.52 | $21.19 | $17.53 | $19.25 | $163,280 | $57,747,900 |
| 2018-02-17 | $19.37 | $20.30 | $18.25 | $20.00 | $107,647 | $60,006,600 |
| 2018-02-18 | $20.26 | $21.86 | $18.60 | $19.42 | $116,783 | $58,248,600 |
| 2018-02-19 | $19.56 | $21.66 | $19.24 | $21.39 | $117,639 | $64,170,300 |
| 2018-02-20 | $21.41 | $24.48 | $20.20 | $22.33 | $194,400 | $66,978,600 |
| 2018-02-21 | $22.29 | $22.29 | $18.73 | $19.42 | $114,140 | $65,582,509 |
| 2018-02-22 | $19.36 | $51.59 | $18.15 | $19.34 | $118,082 | $65,386,052 |
| 2018-02-23 | $19.32 | $52.49 | $18.27 | $19.90 | $155,384 | $67,185,527 |
| 2018-02-24 | $19.87 | $22.12 | $18.85 | $19.39 | $87,693.60 | $65,879,180 |
| 2018-02-25 | $19.37 | $21.50 | $19.04 | $20.90 | $86,068.10 | $71,074,144 |
| 2018-02-26 | $20.91 | $23.72 | $19.30 | $22.27 | $207,258 | $75,827,440 |
| 2018-02-27 | $22.33 | $24.94 | $21.49 | $24.74 | $187,196 | $84,345,284 |
| 2018-02-28 | $24.71 | $26.48 | $22.26 | $22.26 | $133,217 | $76,009,404 |