MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $3.74 | $3.86 | $3.59 | $3.74 | $98,672.90 | $15,623,174 |
| 2018-09-02 | $3.74 | $3.91 | $3.70 | $3.72 | $93,235.30 | $15,581,564 |
| 2018-09-03 | $3.72 | $3.82 | $3.57 | $3.57 | $94,319.60 | $14,989,673 |
| 2018-09-04 | $3.57 | $3.77 | $3.33 | $3.40 | $92,636.50 | $14,256,332 |
| 2018-09-05 | $3.44 | $3.47 | $2.78 | $2.86 | $133,611 | $12,042,988 |
| 2018-09-06 | $2.84 | $2.94 | $2.63 | $2.68 | $110,876 | $11,324,776 |
| 2018-09-07 | $2.75 | $2.80 | $1.53 | $2.06 | $225,298 | $8,699,455 |
| 2018-09-08 | $2.06 | $2.26 | $1.89 | $2.09 | $106,070 | $8,855,334 |
| 2018-09-09 | $2.09 | $2.18 | $1.99 | $2.02 | $39,205.90 | $8,584,619 |
| 2018-09-10 | $2.02 | $2.51 | $1.92 | $2.13 | $94,871.50 | $9,051,135 |
| 2018-09-11 | $2.13 | $2.14 | $1.93 | $1.96 | $47,298.70 | $8,322,682 |
| 2018-09-12 | $1.96 | $2.05 | $1.85 | $1.94 | $66,856.40 | $8,244,307 |
| 2018-09-13 | $1.94 | $2.08 | $1.89 | $2.05 | $62,913.20 | $8,721,521 |
| 2018-09-14 | $2.05 | $2.15 | $2.00 | $2.08 | $36,984.70 | $8,883,351 |
| 2018-09-15 | $2.08 | $2.25 | $2.02 | $2.03 | $24,097.00 | $8,667,395 |
| 2018-09-16 | $2.03 | $2.07 | $1.98 | $2.07 | $12,733.20 | $8,824,812 |
| 2018-09-17 | $2.07 | $2.12 | $1.82 | $1.99 | $18,310.10 | $8,493,534 |
| 2018-09-18 | $1.99 | $2.38 | $1.99 | $2.22 | $14,456.30 | $9,503,786 |
| 2018-09-19 | $2.29 | $2.39 | $2.18 | $2.35 | $76,882.90 | $10,064,945 |
| 2018-09-20 | $2.35 | $2.43 | $2.24 | $2.43 | $31,299.10 | $10,417,566 |
| 2018-09-21 | $2.43 | $3.46 | $2.36 | $3.09 | $72,957.50 | $13,242,811 |
| 2018-09-22 | $3.09 | $3.17 | $2.78 | $2.84 | $40,780.10 | $12,167,056 |
| 2018-09-23 | $2.84 | $3.02 | $2.79 | $2.83 | $18,821.90 | $12,119,273 |
| 2018-09-24 | $2.83 | $3.42 | $2.73 | $3.37 | $54,874.80 | $14,452,174 |
| 2018-09-25 | $3.36 | $3.39 | $3.01 | $3.04 | $84,156.10 | $13,068,141 |
| 2018-09-26 | $3.04 | $3.55 | $3.01 | $3.26 | $70,765.60 | $14,048,209 |
| 2018-09-27 | $3.27 | $3.36 | $3.07 | $3.22 | $74,450.10 | $13,890,696 |
| 2018-09-28 | $3.23 | $3.39 | $2.91 | $3.06 | $56,624.00 | $13,197,444 |
| 2018-09-29 | $3.06 | $3.06 | $2.80 | $2.86 | $87,032.90 | $12,356,133 |
| 2018-09-30 | $2.87 | $2.92 | $2.72 | $2.72 | $77,454.00 | $11,745,078 |