MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $8.07 | $8.13 | $7.49 | $7.58 | $114,116 | $30,369,881 |
| 2018-08-02 | $7.64 | $7.89 | $7.53 | $7.63 | $86,303.60 | $30,597,623 |
| 2018-08-03 | $7.63 | $7.72 | $7.36 | $7.42 | $80,106.40 | $29,772,929 |
| 2018-08-04 | $7.43 | $7.57 | $7.00 | $7.08 | $61,081.00 | $28,433,694 |
| 2018-08-05 | $7.04 | $7.18 | $6.92 | $7.02 | $48,974.60 | $28,170,707 |
| 2018-08-06 | $7.02 | $7.13 | $6.71 | $6.80 | $106,050 | $27,334,667 |
| 2018-08-07 | $6.80 | $7.21 | $6.67 | $6.68 | $106,035 | $26,850,250 |
| 2018-08-08 | $6.69 | $6.76 | $6.25 | $6.30 | $65,519.00 | $25,336,280 |
| 2018-08-09 | $6.29 | $6.48 | $6.11 | $6.11 | $78,050.20 | $24,584,465 |
| 2018-08-10 | $6.09 | $6.16 | $5.34 | $5.42 | $72,285.60 | $21,846,092 |
| 2018-08-11 | $5.42 | $5.52 | $5.18 | $5.38 | $35,947.80 | $21,701,088 |
| 2018-08-12 | $5.37 | $5.98 | $5.35 | $5.67 | $32,819.30 | $22,905,847 |
| 2018-08-13 | $5.67 | $5.83 | $5.23 | $5.25 | $47,742.70 | $21,200,391 |
| 2018-08-14 | $5.24 | $5.24 | $4.35 | $4.81 | $70,179.50 | $19,491,471 |
| 2018-08-15 | $4.82 | $5.25 | $4.64 | $4.69 | $81,473.70 | $19,015,779 |
| 2018-08-16 | $4.69 | $4.93 | $4.61 | $4.64 | $129,634 | $18,804,666 |
| 2018-08-17 | $4.65 | $5.14 | $4.61 | $5.07 | $149,778 | $20,571,515 |
| 2018-08-18 | $5.08 | $5.37 | $4.86 | $4.95 | $147,770 | $20,104,358 |
| 2018-08-19 | $4.95 | $5.25 | $4.86 | $5.15 | $128,750 | $20,947,373 |
| 2018-08-20 | $5.15 | $5.18 | $4.67 | $4.68 | $134,970 | $19,155,393 |
| 2018-08-21 | $4.67 | $4.94 | $4.60 | $4.66 | $123,727 | $19,073,724 |
| 2018-08-22 | $4.72 | $4.93 | $4.37 | $4.42 | $154,620 | $18,142,591 |
| 2018-08-23 | $4.47 | $4.57 | $4.21 | $4.42 | $162,713 | $18,193,329 |
| 2018-08-24 | $4.39 | $4.52 | $4.19 | $4.29 | $135,840 | $17,711,236 |
| 2018-08-25 | $4.31 | $4.36 | $3.96 | $4.00 | $129,302 | $16,535,900 |
| 2018-08-26 | $3.98 | $4.14 | $3.75 | $4.13 | $114,569 | $17,083,337 |
| 2018-08-27 | $4.13 | $4.14 | $3.75 | $4.02 | $130,700 | $16,658,355 |
| 2018-08-28 | $3.97 | $4.32 | $3.75 | $4.04 | $344,065 | $16,753,604 |
| 2018-08-29 | $4.08 | $4.37 | $3.94 | $4.02 | $127,932 | $16,705,276 |
| 2018-08-30 | $4.01 | $4.09 | $3.47 | $3.98 | $114,261 | $16,561,292 |
| 2018-08-31 | $3.98 | $3.98 | $3.58 | $3.78 | $62,562.40 | $15,759,604 |