MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $22.62 | $22.70 | $19.95 | $20.75 | $59,892.10 | $73,949,248 |
| 2018-04-02 | $20.85 | $21.92 | $20.44 | $21.92 | $86,622.80 | $78,181,721 |
| 2018-04-03 | $21.93 | $23.76 | $21.50 | $23.32 | $84,564.40 | $83,279,443 |
| 2018-04-04 | $23.31 | $23.59 | $21.02 | $21.07 | $61,543.30 | $75,329,581 |
| 2018-04-05 | $21.14 | $22.27 | $19.38 | $22.02 | $91,713.60 | $78,785,074 |
| 2018-04-06 | $21.92 | $23.04 | $20.11 | $21.23 | $118,485 | $75,884,084 |
| 2018-04-07 | $20.75 | $22.40 | $20.73 | $21.53 | $77,492.00 | $77,248,421 |
| 2018-04-08 | $21.54 | $21.99 | $21.07 | $21.57 | $57,390.80 | $77,501,271 |
| 2018-04-09 | $21.60 | $21.89 | $18.99 | $20.87 | $97,269.10 | $75,063,223 |
| 2018-04-10 | $20.90 | $21.07 | $19.03 | $21.05 | $88,071.20 | $75,749,813 |
| 2018-04-11 | $21.08 | $21.37 | $18.72 | $19.72 | $77,281.90 | $71,033,059 |
| 2018-04-12 | $19.68 | $23.76 | $18.68 | $22.50 | $140,796 | $81,117,599 |
| 2018-04-13 | $22.53 | $22.67 | $20.14 | $20.24 | $68,936.90 | $73,023,710 |
| 2018-04-14 | $20.24 | $21.60 | $20.01 | $20.05 | $62,671.50 | $72,498,523 |
| 2018-04-15 | $20.02 | $21.11 | $16.33 | $19.73 | $85,863.30 | $71,407,359 |
| 2018-04-16 | $19.73 | $21.35 | $18.39 | $20.26 | $83,935.90 | $73,354,033 |
| 2018-04-17 | $20.26 | $20.80 | $19.35 | $19.42 | $101,562 | $70,370,427 |
| 2018-04-18 | $19.43 | $21.75 | $19.40 | $20.83 | $104,102 | $75,544,429 |
| 2018-04-19 | $20.84 | $21.17 | $19.21 | $19.74 | $123,002 | $71,655,491 |
| 2018-04-20 | $19.74 | $20.59 | $18.47 | $19.99 | $126,819 | $72,611,374 |
| 2018-04-21 | $19.99 | $20.69 | $18.59 | $19.69 | $83,658.70 | $71,637,997 |
| 2018-04-22 | $19.69 | $20.06 | $17.24 | $17.79 | $131,930 | $64,954,696 |
| 2018-04-23 | $17.76 | $22.97 | $17.73 | $19.33 | $172,039 | $70,670,860 |
| 2018-04-24 | $19.34 | $23.34 | $11.41 | $12.72 | $200,484 | $46,576,423 |
| 2018-04-25 | $11.88 | $18.79 | $11.79 | $16.46 | $255,978 | $60,350,266 |
| 2018-04-26 | $16.59 | $19.36 | $16.25 | $18.41 | $132,038 | $67,464,112 |
| 2018-04-27 | $18.43 | $18.51 | $16.41 | $16.44 | $109,302 | $60,468,014 |
| 2018-04-28 | $16.38 | $17.16 | $16.35 | $16.78 | $90,016.90 | $61,774,403 |
| 2018-04-29 | $16.78 | $20.27 | $16.05 | $16.18 | $152,624 | $59,637,088 |
| 2018-04-30 | $16.17 | $16.40 | $12.43 | $13.09 | $192,387 | $48,280,630 |