MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $8.82 | $9.84 | $8.81 | $9.46 | $36,576.80 | $36,515,246 |
| 2018-06-02 | $9.47 | $10.18 | $9.47 | $10.02 | $75,794.40 | $38,661,932 |
| 2018-06-03 | $10.02 | $10.03 | $9.08 | $9.56 | $75,240.60 | $37,022,420 |
| 2018-06-04 | $9.56 | $9.62 | $8.91 | $9.03 | $90,169.00 | $35,007,957 |
| 2018-06-05 | $9.03 | $9.44 | $8.88 | $9.16 | $69,660.20 | $35,580,750 |
| 2018-06-06 | $9.16 | $9.29 | $8.86 | $8.91 | $76,210.20 | $34,653,161 |
| 2018-06-07 | $9.07 | $9.21 | $8.21 | $8.25 | $84,689.80 | $32,124,839 |
| 2018-06-08 | $8.25 | $8.26 | $5.14 | $6.34 | $96,297.40 | $24,783,264 |
| 2018-06-09 | $6.34 | $7.50 | $6.33 | $6.82 | $52,501.30 | $26,675,884 |
| 2018-06-10 | $6.83 | $7.35 | $6.44 | $6.71 | $35,971.50 | $26,240,405 |
| 2018-06-11 | $6.71 | $6.90 | $6.37 | $6.45 | $43,267.00 | $25,239,299 |
| 2018-06-12 | $6.45 | $6.91 | $6.29 | $6.66 | $99,348.80 | $26,079,694 |
| 2018-06-13 | $6.80 | $6.85 | $6.29 | $6.56 | $95,287.40 | $25,713,680 |
| 2018-06-14 | $6.47 | $7.17 | $6.45 | $6.95 | $55,624.90 | $27,260,321 |
| 2018-06-15 | $6.95 | $6.95 | $6.49 | $6.51 | $13,734.90 | $25,521,897 |
| 2018-06-16 | $6.49 | $6.60 | $6.10 | $6.54 | $19,028.30 | $25,662,438 |
| 2018-06-17 | $6.56 | $6.59 | $6.18 | $6.55 | $18,921.40 | $25,713,411 |
| 2018-06-18 | $6.53 | $6.96 | $6.20 | $6.72 | $36,225.20 | $26,395,053 |
| 2018-06-19 | $6.72 | $6.73 | $6.12 | $6.12 | $75,090.40 | $24,065,677 |
| 2018-06-20 | $6.13 | $6.13 | $5.32 | $5.75 | $84,665.70 | $22,604,789 |
| 2018-06-21 | $5.75 | $5.97 | $5.15 | $5.44 | $130,390 | $21,378,760 |
| 2018-06-22 | $5.43 | $5.48 | $4.68 | $4.69 | $68,455.50 | $18,452,860 |
| 2018-06-23 | $4.69 | $4.82 | $4.62 | $4.66 | $66,679.50 | $18,328,101 |
| 2018-06-24 | $4.65 | $4.66 | $3.98 | $4.42 | $71,981.80 | $17,419,732 |
| 2018-06-25 | $4.42 | $6.06 | $4.18 | $4.41 | $54,864.50 | $17,382,142 |
| 2018-06-26 | $4.41 | $4.64 | $3.33 | $3.45 | $86,374.60 | $13,610,884 |
| 2018-06-27 | $3.45 | $5.32 | $3.44 | $5.32 | $91,013.50 | $20,979,697 |
| 2018-06-28 | $5.32 | $7.44 | $5.28 | $6.04 | $113,197 | $23,840,855 |
| 2018-06-29 | $6.22 | $7.22 | $5.77 | $7.02 | $52,016.50 | $27,699,942 |
| 2018-06-30 | $7.03 | $7.93 | $6.94 | $7.90 | $53,248.90 | $31,033,762 |