MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $22.45 | $24.45 | $21.92 | $24.06 | $139,993 | $82,263,150 |
| 2018-03-02 | $24.03 | $24.39 | $23.14 | $23.89 | $101,411 | $81,740,639 |
| 2018-03-03 | $23.86 | $27.37 | $23.86 | $26.64 | $132,390 | $91,268,440 |
| 2018-03-04 | $26.60 | $27.47 | $24.73 | $26.66 | $121,747 | $91,573,033 |
| 2018-03-05 | $26.47 | $29.07 | $26.29 | $27.66 | $164,777 | $95,133,618 |
| 2018-03-06 | $27.60 | $28.76 | $25.28 | $27.88 | $149,129 | $96,065,127 |
| 2018-03-07 | $27.35 | $35.33 | $25.64 | $28.09 | $192,955 | $96,890,806 |
| 2018-03-08 | $28.63 | $30.13 | $26.37 | $28.04 | $204,076 | $96,780,695 |
| 2018-03-09 | $27.20 | $32.19 | $23.77 | $31.03 | $192,031 | $107,254,546 |
| 2018-03-10 | $32.18 | $34.35 | $28.52 | $29.05 | $277,656 | $100,486,166 |
| 2018-03-11 | $29.22 | $31.54 | $27.01 | $28.65 | $250,538 | $99,184,145 |
| 2018-03-12 | $28.58 | $32.82 | $25.71 | $29.16 | $319,322 | $101,031,392 |
| 2018-03-13 | $29.05 | $29.62 | $25.98 | $28.49 | $124,885 | $98,829,441 |
| 2018-03-14 | $28.66 | $29.43 | $23.79 | $24.29 | $147,372 | $84,337,199 |
| 2018-03-15 | $24.18 | $27.25 | $22.80 | $25.82 | $190,673 | $89,688,614 |
| 2018-03-16 | $25.80 | $31.64 | $24.50 | $29.05 | $222,971 | $101,017,067 |
| 2018-03-17 | $29.34 | $30.61 | $25.43 | $29.84 | $243,375 | $103,857,530 |
| 2018-03-18 | $29.79 | $30.63 | $26.03 | $30.29 | $191,664 | $105,390,762 |
| 2018-03-19 | $30.32 | $31.47 | $28.28 | $30.43 | $148,954 | $105,856,420 |
| 2018-03-20 | $30.71 | $33.38 | $29.17 | $32.08 | $185,991 | $111,607,118 |
| 2018-03-21 | $32.23 | $33.59 | $31.52 | $32.40 | $113,740 | $113,148,257 |
| 2018-03-22 | $32.77 | $33.42 | $29.50 | $30.67 | $131,734 | $107,523,298 |
| 2018-03-23 | $30.66 | $31.51 | $28.04 | $30.87 | $162,892 | $108,539,743 |
| 2018-03-24 | $31.61 | $32.30 | $26.96 | $27.71 | $133,220 | $97,577,321 |
| 2018-03-25 | $27.31 | $29.88 | $26.60 | $28.78 | $94,420.10 | $101,498,803 |
| 2018-03-26 | $28.75 | $29.00 | $25.32 | $27.32 | $72,905.90 | $96,276,539 |
| 2018-03-27 | $27.29 | $27.56 | $23.79 | $24.93 | $109,112 | $88,233,126 |
| 2018-03-28 | $24.92 | $28.25 | $24.79 | $26.85 | $163,183 | $95,203,450 |
| 2018-03-29 | $26.89 | $27.24 | $22.50 | $23.19 | $161,599 | $82,322,088 |
| 2018-03-30 | $23.14 | $24.51 | $21.17 | $21.95 | $138,862 | $78,056,703 |
| 2018-03-31 | $21.95 | $23.57 | $21.61 | $22.62 | $66,279.80 | $80,507,180 |