MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $12.44 | $14.32 | $12.32 | $13.58 | $128,178 | $50,119,191 |
| 2018-05-02 | $13.57 | $14.77 | $13.55 | $14.44 | $78,062.00 | $53,424,233 |
| 2018-05-03 | $14.33 | $15.35 | $13.99 | $14.49 | $110,511 | $53,670,665 |
| 2018-05-04 | $14.50 | $14.54 | $13.60 | $13.62 | $95,860.50 | $50,395,125 |
| 2018-05-05 | $13.62 | $13.85 | $13.01 | $13.29 | $87,501.40 | $49,390,841 |
| 2018-05-06 | $13.30 | $13.50 | $11.84 | $13.21 | $82,722.50 | $49,184,660 |
| 2018-05-07 | $13.22 | $13.23 | $11.69 | $12.44 | $114,151 | $46,344,703 |
| 2018-05-08 | $12.47 | $13.37 | $12.22 | $12.55 | $80,088.80 | $46,807,168 |
| 2018-05-09 | $12.53 | $13.49 | $11.33 | $13.05 | $132,614 | $48,753,657 |
| 2018-05-10 | $13.05 | $13.18 | $11.03 | $11.06 | $62,419.90 | $41,355,397 |
| 2018-05-11 | $11.03 | $11.45 | $10.17 | $10.52 | $75,722.00 | $39,348,332 |
| 2018-05-12 | $10.27 | $10.59 | $9.65 | $9.71 | $61,478.70 | $36,310,644 |
| 2018-05-13 | $9.73 | $11.22 | $9.42 | $11.02 | $47,594.50 | $41,184,915 |
| 2018-05-14 | $11.02 | $11.51 | $9.97 | $11.07 | $44,735.70 | $41,557,160 |
| 2018-05-15 | $11.05 | $11.95 | $10.87 | $11.57 | $46,848.00 | $43,480,069 |
| 2018-05-16 | $11.56 | $11.81 | $11.11 | $11.28 | $43,960.10 | $42,439,829 |
| 2018-05-17 | $11.29 | $11.68 | $11.01 | $11.37 | $43,324.80 | $42,801,998 |
| 2018-05-18 | $11.38 | $11.49 | $10.75 | $11.07 | $27,730.70 | $41,736,494 |
| 2018-05-19 | $11.07 | $11.67 | $10.97 | $11.10 | $32,930.20 | $41,886,950 |
| 2018-05-20 | $11.11 | $11.48 | $11.03 | $11.32 | $21,358.90 | $42,768,189 |
| 2018-05-21 | $11.34 | $11.48 | $10.40 | $10.73 | $45,916.80 | $40,579,371 |
| 2018-05-22 | $10.73 | $10.86 | $10.02 | $10.22 | $73,117.70 | $38,751,634 |
| 2018-05-23 | $10.20 | $10.30 | $8.86 | $9.01 | $139,869 | $34,215,820 |
| 2018-05-24 | $8.99 | $9.43 | $8.44 | $9.39 | $128,053 | $35,795,119 |
| 2018-05-25 | $9.39 | $9.48 | $8.52 | $8.66 | $139,057 | $33,084,203 |
| 2018-05-26 | $8.66 | $9.29 | $8.39 | $8.41 | $88,663.20 | $32,143,088 |
| 2018-05-27 | $8.42 | $8.60 | $7.91 | $8.32 | $102,725 | $31,886,149 |
| 2018-05-28 | $8.32 | $8.55 | $7.69 | $7.94 | $84,228.80 | $30,487,243 |
| 2018-05-29 | $8.01 | $8.57 | $7.67 | $8.51 | $69,531.80 | $32,725,410 |
| 2018-05-30 | $8.46 | $9.08 | $8.28 | $8.95 | $110,369 | $34,452,745 |
| 2018-05-31 | $8.95 | $9.72 | $8.78 | $8.81 | $96,878.70 | $33,945,643 |