MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $7.91 | $8.00 | $7.38 | $7.38 | $21,298.50 | $28,989,681 |
| 2018-07-02 | $7.38 | $7.53 | $6.77 | $6.88 | $46,860.20 | $27,020,316 |
| 2018-07-03 | $6.87 | $7.11 | $5.43 | $5.73 | $76,513.20 | $22,478,341 |
| 2018-07-04 | $5.72 | $6.47 | $5.36 | $6.05 | $32,891.80 | $23,920,424 |
| 2018-07-05 | $6.06 | $6.91 | $5.81 | $6.16 | $74,755.30 | $24,363,761 |
| 2018-07-06 | $6.16 | $6.16 | $5.82 | $6.09 | $31,729.10 | $24,104,183 |
| 2018-07-07 | $6.08 | $6.28 | $5.79 | $6.00 | $10,895.20 | $23,757,955 |
| 2018-07-08 | $6.00 | $6.16 | $5.92 | $5.98 | $20,381.60 | $23,691,421 |
| 2018-07-09 | $5.98 | $7.02 | $5.67 | $5.99 | $66,062.20 | $23,727,006 |
| 2018-07-10 | $5.98 | $6.15 | $5.48 | $5.71 | $42,400.60 | $22,626,293 |
| 2018-07-11 | $5.71 | $7.06 | $5.66 | $6.18 | $50,749.10 | $24,538,677 |
| 2018-07-12 | $6.18 | $6.53 | $5.76 | $5.82 | $22,641.10 | $23,086,484 |
| 2018-07-13 | $5.82 | $6.58 | $5.77 | $6.35 | $49,539.00 | $25,227,945 |
| 2018-07-14 | $6.34 | $6.66 | $5.97 | $5.97 | $30,688.60 | $23,729,838 |
| 2018-07-15 | $5.97 | $6.41 | $5.89 | $6.40 | $29,262.20 | $25,440,345 |
| 2018-07-16 | $6.29 | $6.64 | $6.09 | $6.56 | $41,757.50 | $26,099,994 |
| 2018-07-17 | $6.55 | $7.07 | $6.31 | $6.78 | $43,624.90 | $26,994,474 |
| 2018-07-18 | $6.78 | $6.98 | $6.44 | $6.77 | $46,569.00 | $26,964,795 |
| 2018-07-19 | $6.77 | $6.78 | $6.43 | $6.67 | $35,972.20 | $26,544,373 |
| 2018-07-20 | $6.67 | $6.73 | $6.34 | $6.39 | $41,731.60 | $25,442,865 |
| 2018-07-21 | $6.39 | $7.02 | $6.37 | $6.94 | $60,894.60 | $27,641,654 |
| 2018-07-22 | $6.93 | $7.10 | $6.61 | $6.92 | $56,252.80 | $27,611,070 |
| 2018-07-23 | $6.92 | $7.18 | $6.80 | $6.95 | $85,764.00 | $27,737,961 |
| 2018-07-24 | $6.96 | $8.14 | $6.89 | $7.90 | $124,648 | $31,533,337 |
| 2018-07-25 | $7.78 | $8.65 | $7.45 | $8.61 | $108,275 | $34,387,121 |
| 2018-07-26 | $8.57 | $14.90 | $8.48 | $10.14 | $609,143 | $40,517,640 |
| 2018-07-27 | $10.13 | $10.35 | $9.16 | $9.20 | $250,481 | $36,802,594 |
| 2018-07-28 | $9.32 | $9.52 | $8.85 | $9.02 | $133,228 | $36,093,925 |
| 2018-07-29 | $9.04 | $9.30 | $8.95 | $9.04 | $90,888.30 | $36,169,328 |
| 2018-07-30 | $9.00 | $9.12 | $8.23 | $8.24 | $150,047 | $33,006,574 |
| 2018-07-31 | $8.31 | $8.31 | $7.38 | $7.98 | $129,897 | $31,951,710 |