MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.9629 | $0.9732 | $0.9161 | $0.9719 | $49,640.33 | $4,678,249 |
| 2019-01-02 | $0.9734 | $1.02 | $0.9650 | $1.02 | $48,419.50 | $4,902,666 |
| 2019-01-03 | $1.02 | $1.03 | $0.9576 | $0.9595 | $42,903.23 | $4,626,417 |
| 2019-01-04 | $0.9605 | $1.00 | $0.9495 | $0.9810 | $48,288.10 | $4,733,107 |
| 2019-01-05 | $0.9791 | $1.01 | $0.8989 | $0.9573 | $51,477.49 | $4,620,400 |
| 2019-01-06 | $0.9571 | $1.00 | $0.9423 | $0.9905 | $46,738.98 | $4,787,151 |
| 2019-01-07 | $0.9957 | $1.01 | $0.8885 | $0.9187 | $51,793.98 | $4,444,715 |
| 2019-01-08 | $0.9208 | $0.9321 | $0.8954 | $0.9275 | $42,386.13 | $4,491,112 |
| 2019-01-09 | $0.9284 | $0.9492 | $0.8915 | $0.9081 | $45,933.91 | $4,399,155 |
| 2019-01-10 | $0.9200 | $0.9932 | $0.5068 | $0.7218 | $146,752 | $3,499,525 |
| 2019-01-11 | $0.7214 | $0.8121 | $0.7152 | $0.7962 | $40,403.19 | $3,863,497 |
| 2019-01-12 | $0.7960 | $0.8434 | $0.7681 | $0.8150 | $38,310.47 | $3,957,883 |
| 2019-01-13 | $0.8144 | $0.8674 | $0.8002 | $0.8129 | $45,350.05 | $3,950,161 |
| 2019-01-14 | $0.8132 | $0.9008 | $0.8111 | $0.8793 | $40,561.87 | $4,276,209 |
| 2019-01-15 | $0.8787 | $0.8825 | $0.8165 | $0.8293 | $46,996.55 | $4,033,855 |
| 2019-01-16 | $0.8281 | $0.8884 | $0.8173 | $0.8334 | $41,450.61 | $4,055,133 |
| 2019-01-17 | $0.8332 | $0.8341 | $0.7928 | $0.8106 | $39,708.81 | $3,944,619 |
| 2019-01-18 | $0.8104 | $0.8300 | $0.7707 | $0.7852 | $41,005.58 | $3,821,155 |
| 2019-01-19 | $0.7909 | $0.8292 | $0.7746 | $0.8147 | $37,924.52 | $3,964,390 |
| 2019-01-20 | $0.8174 | $0.8174 | $0.7370 | $0.7476 | $34,577.19 | $3,649,322 |
| 2019-01-21 | $0.7461 | $0.7598 | $0.6887 | $0.6985 | $40,880.47 | $3,412,257 |
| 2019-01-22 | $0.6970 | $0.7073 | $0.6730 | $0.6926 | $36,258.67 | $3,383,509 |
| 2019-01-23 | $0.6926 | $0.7159 | $0.6750 | $0.6882 | $23,718.63 | $3,370,561 |
| 2019-01-24 | $0.6882 | $0.7963 | $0.6794 | $0.7714 | $47,302.26 | $3,780,869 |
| 2019-01-25 | $0.7726 | $0.7759 | $0.6922 | $0.7057 | $38,506.76 | $3,460,922 |
| 2019-01-26 | $0.7034 | $0.7669 | $0.7021 | $0.7497 | $37,015.27 | $3,678,957 |
| 2019-01-27 | $0.7514 | $0.7577 | $0.7093 | $0.7107 | $31,125.80 | $3,490,754 |
| 2019-01-28 | $0.7111 | $0.7122 | $0.6550 | $0.6644 | $35,145.50 | $3,265,459 |
| 2019-01-29 | $0.6639 | $0.7085 | $0.6636 | $0.6828 | $133,581 | $3,358,329 |
| 2019-01-30 | $0.6819 | $0.7222 | $0.6304 | $0.6654 | $36,933.83 | $3,274,359 |
| 2019-01-31 | $0.6722 | $0.6928 | $0.6455 | $0.6899 | $35,749.35 | $3,396,721 |