MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.6904 | $0.7028 | $0.6643 | $0.6669 | $30,537.92 | $3,285,656 |
| 2019-02-02 | $0.6666 | $0.6692 | $0.6102 | $0.6340 | $39,290.51 | $3,125,004 |
| 2019-02-03 | $0.6386 | $0.6543 | $0.5957 | $0.6203 | $30,640.51 | $3,060,407 |
| 2019-02-04 | $0.6196 | $0.6220 | $0.5571 | $0.5664 | $34,816.30 | $2,796,673 |
| 2019-02-05 | $0.5634 | $0.5824 | $0.5471 | $0.5680 | $33,921.49 | $2,806,179 |
| 2019-02-06 | $0.5722 | $0.5753 | $0.5095 | $0.5397 | $35,053.70 | $2,667,308 |
| 2019-02-07 | $0.5402 | $0.5440 | $0.5134 | $0.5215 | $20,354.46 | $2,582,215 |
| 2019-02-08 | $0.5181 | $0.5879 | $0.4904 | $0.5556 | $38,628.46 | $2,753,391 |
| 2019-02-09 | $0.5583 | $0.5662 | $0.5136 | $0.5256 | $33,068.59 | $2,607,024 |
| 2019-02-10 | $0.5288 | $0.5288 | $0.4659 | $0.4824 | $36,977.75 | $2,394,596 |
| 2019-02-11 | $0.4801 | $0.4843 | $0.3752 | $0.4223 | $48,765.41 | $2,098,339 |
| 2019-02-12 | $0.4226 | $0.4311 | $0.3942 | $0.4051 | $24,245.56 | $2,014,874 |
| 2019-02-13 | $0.4070 | $0.4111 | $0.3813 | $0.4005 | $18,065.22 | $1,995,548 |
| 2019-02-14 | $0.4001 | $0.4034 | $0.3665 | $0.3700 | $30,586.49 | $1,844,517 |
| 2019-02-15 | $0.3712 | $0.3957 | $0.3677 | $0.3801 | $26,019.45 | $1,897,333 |
| 2019-02-16 | $0.3798 | $0.3968 | $0.3727 | $0.3968 | $24,964.02 | $1,983,205 |
| 2019-02-17 | $0.3981 | $0.4271 | $0.3911 | $0.3955 | $30,743.00 | $1,982,826 |
| 2019-02-18 | $0.3921 | $0.4495 | $0.3854 | $0.4342 | $29,635.64 | $2,178,990 |
| 2019-02-19 | $0.4353 | $0.4926 | $0.4289 | $0.4797 | $35,635.25 | $2,415,838 |
| 2019-02-20 | $0.4801 | $0.5167 | $0.4591 | $0.5114 | $30,788.97 | $2,577,661 |
| 2019-02-21 | $0.5109 | $0.5109 | $0.4766 | $0.4873 | $32,229.01 | $2,457,713 |
| 2019-02-22 | $0.4872 | $0.4879 | $0.4475 | $0.4496 | $25,714.16 | $2,276,084 |
| 2019-02-23 | $0.4470 | $0.4927 | $0.4434 | $0.4778 | $30,170.92 | $2,424,132 |
| 2019-02-24 | $0.4788 | $0.4836 | $0.4108 | $0.4163 | $29,085.10 | $2,116,044 |
| 2019-02-25 | $0.4160 | $0.4459 | $0.4046 | $0.4379 | $20,499.75 | $2,230,906 |
| 2019-02-26 | $0.4371 | $0.4414 | $0.4153 | $0.4180 | $24,300.11 | $2,131,062 |
| 2019-02-27 | $0.4163 | $0.4644 | $0.4037 | $0.4164 | $45,627.95 | $2,126,873 |
| 2019-02-28 | $0.4180 | $0.4276 | $0.3858 | $0.3962 | $32,650.93 | $2,025,735 |