MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.9668 | $1.04 | $0.9454 | $1.01 | $13,231.39 | $4,655,382 |
| 2018-12-02 | $1.01 | $1.03 | $0.9372 | $0.9547 | $17,195.25 | $4,422,196 |
| 2018-12-03 | $0.9575 | $0.9612 | $0.8901 | $0.9276 | $16,102.24 | $4,304,131 |
| 2018-12-04 | $0.9289 | $0.9584 | $0.9123 | $0.9298 | $22,153.89 | $4,322,462 |
| 2018-12-05 | $0.9293 | $0.9397 | $0.8250 | $0.8345 | $23,288.73 | $3,890,863 |
| 2018-12-06 | $0.8490 | $0.8672 | $0.6024 | $0.6120 | $38,736.55 | $2,860,945 |
| 2018-12-07 | $0.6161 | $0.6274 | $0.5485 | $0.6053 | $20,953.89 | $2,833,389 |
| 2018-12-08 | $0.5952 | $0.6250 | $0.5243 | $0.5400 | $56,730.21 | $2,530,732 |
| 2018-12-09 | $0.5459 | $0.6518 | $0.5377 | $0.6251 | $34,144.06 | $2,935,131 |
| 2018-12-10 | $0.6223 | $0.6356 | $0.5986 | $0.6177 | $36,156.99 | $2,906,566 |
| 2018-12-11 | $0.6183 | $0.6365 | $0.5892 | $0.6266 | $30,562.43 | $2,953,324 |
| 2018-12-12 | $0.6260 | $0.7710 | $0.6092 | $0.7614 | $52,764.15 | $3,592,596 |
| 2018-12-13 | $0.7617 | $0.8190 | $0.7150 | $0.7219 | $44,146.71 | $3,411,392 |
| 2018-12-14 | $0.7219 | $0.8179 | $0.6951 | $0.7617 | $58,757.57 | $3,602,175 |
| 2018-12-15 | $0.7626 | $0.8001 | $0.7530 | $0.7798 | $40,619.04 | $3,691,047 |
| 2018-12-16 | $0.7779 | $0.8051 | $0.7663 | $0.7925 | $42,331.05 | $3,755,026 |
| 2018-12-17 | $0.7932 | $0.8673 | $0.7683 | $0.8033 | $53,239.93 | $3,810,568 |
| 2018-12-18 | $0.8033 | $0.9541 | $0.7992 | $0.9494 | $53,527.78 | $4,507,324 |
| 2018-12-19 | $0.9521 | $1.12 | $0.9299 | $0.9781 | $79,157.15 | $4,647,651 |
| 2018-12-20 | $0.9855 | $1.24 | $0.9696 | $1.16 | $84,406.93 | $5,497,547 |
| 2018-12-21 | $1.16 | $1.17 | $1.00 | $1.02 | $54,281.98 | $4,851,347 |
| 2018-12-22 | $1.02 | $1.19 | $0.9990 | $1.17 | $72,829.76 | $5,588,846 |
| 2018-12-23 | $1.17 | $1.18 | $0.9867 | $1.03 | $83,555.43 | $4,904,616 |
| 2018-12-24 | $1.03 | $1.24 | $1.03 | $1.07 | $100,367 | $5,127,320 |
| 2018-12-25 | $1.08 | $1.08 | $0.9509 | $0.9715 | $56,733.37 | $4,644,678 |
| 2018-12-26 | $0.9716 | $1.04 | $0.9682 | $1.02 | $49,362.53 | $4,886,581 |
| 2018-12-27 | $1.02 | $1.04 | $0.9704 | $0.9822 | $49,379.00 | $4,706,104 |
| 2018-12-28 | $0.9832 | $1.07 | $0.9603 | $1.05 | $53,161.74 | $5,034,816 |
| 2018-12-29 | $1.05 | $1.06 | $0.9928 | $0.9928 | $48,662.46 | $4,767,760 |
| 2018-12-30 | $0.9925 | $1.07 | $0.9867 | $0.9989 | $57,882.97 | $4,799,753 |
| 2018-12-31 | $0.9997 | $1.02 | $0.9607 | $0.9656 | $44,646.09 | $4,644,552 |