MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $2.15 | $2.26 | $2.14 | $2.18 | $40,069.80 | $9,616,562 |
| 2018-11-02 | $2.17 | $2.18 | $2.12 | $2.14 | $29,770.00 | $9,455,754 |
| 2018-11-03 | $2.14 | $2.15 | $2.02 | $2.11 | $38,397.90 | $9,354,615 |
| 2018-11-04 | $2.10 | $2.12 | $2.00 | $2.09 | $46,424.20 | $9,278,769 |
| 2018-11-05 | $2.10 | $2.15 | $2.00 | $2.07 | $53,405.20 | $9,165,926 |
| 2018-11-06 | $2.07 | $2.11 | $1.94 | $2.03 | $61,311.10 | $8,902,715 |
| 2018-11-07 | $2.03 | $2.14 | $1.98 | $2.07 | $72,535.30 | $9,181,526 |
| 2018-11-08 | $2.06 | $2.06 | $1.90 | $1.98 | $53,238.10 | $8,779,889 |
| 2018-11-09 | $1.98 | $1.98 | $1.90 | $1.93 | $41,721.20 | $8,588,201 |
| 2018-11-10 | $1.93 | $2.03 | $1.93 | $1.99 | $31,345.70 | $8,868,878 |
| 2018-11-11 | $2.01 | $2.01 | $1.92 | $1.95 | $30,224.60 | $8,720,606 |
| 2018-11-12 | $1.96 | $1.96 | $1.89 | $1.91 | $39,473.60 | $8,516,078 |
| 2018-11-13 | $1.90 | $1.92 | $1.69 | $1.81 | $101,829 | $8,080,099 |
| 2018-11-14 | $1.82 | $1.86 | $1.40 | $1.51 | $62,518.00 | $6,781,395 |
| 2018-11-15 | $1.52 | $1.56 | $1.34 | $1.45 | $26,660.30 | $6,505,014 |
| 2018-11-16 | $1.47 | $1.58 | $1.46 | $1.58 | $33,070.10 | $7,083,392 |
| 2018-11-17 | $1.57 | $1.59 | $1.49 | $1.51 | $32,015.80 | $6,784,522 |
| 2018-11-18 | $1.51 | $1.54 | $1.45 | $1.48 | $26,710.60 | $6,665,234 |
| 2018-11-19 | $1.48 | $1.49 | $1.22 | $1.24 | $43,766.20 | $5,601,318 |
| 2018-11-20 | $1.23 | $1.27 | $0.9384 | $1.05 | $18,495.70 | $4,755,781 |
| 2018-11-21 | $1.05 | $1.14 | $0.9914 | $1.14 | $19,922.20 | $5,159,660 |
| 2018-11-22 | $1.13 | $1.16 | $1.06 | $1.07 | $16,829.40 | $4,853,565 |
| 2018-11-23 | $1.06 | $1.11 | $1.03 | $1.09 | $22,262.80 | $4,975,864 |
| 2018-11-24 | $1.09 | $1.11 | $0.9352 | $0.9746 | $19,535.20 | $4,453,474 |
| 2018-11-25 | $0.9710 | $1.07 | $0.8851 | $1.04 | $45,565.30 | $4,758,514 |
| 2018-11-26 | $1.03 | $1.06 | $0.8765 | $0.9056 | $18,879.40 | $4,152,044 |
| 2018-11-27 | $0.9096 | $0.9370 | $0.8408 | $0.9026 | $17,149.70 | $4,146,288 |
| 2018-11-28 | $0.8979 | $1.12 | $0.8979 | $1.07 | $20,566.20 | $4,902,467 |
| 2018-11-29 | $1.07 | $1.09 | $0.9864 | $1.01 | $18,875.43 | $4,637,850 |
| 2018-11-30 | $1.01 | $1.04 | $0.9285 | $0.9647 | $18,735.50 | $4,451,840 |