MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.3953 | $0.4169 | $0.3907 | $0.3944 | $38,098.62 | $2,018,670 |
| 2019-03-02 | $0.3938 | $0.4000 | $0.3832 | $0.3832 | $28,430.72 | $1,964,440 |
| 2019-03-03 | $0.3830 | $0.3996 | $0.3664 | $0.3682 | $35,283.76 | $1,890,694 |
| 2019-03-04 | $0.3679 | $0.3691 | $0.3155 | $0.3340 | $25,038.60 | $1,717,413 |
| 2019-03-05 | $0.3344 | $0.3792 | $0.3318 | $0.3668 | $28,375.27 | $1,890,116 |
| 2019-03-06 | $0.3663 | $0.3724 | $0.3158 | $0.3312 | $34,747.04 | $1,710,971 |
| 2019-03-07 | $0.3319 | $0.3403 | $0.3128 | $0.3167 | $30,688.51 | $1,640,084 |
| 2019-03-08 | $0.3176 | $0.3215 | $0.3004 | $0.3035 | $31,382.64 | $1,573,663 |
| 2019-03-09 | $0.3028 | $0.3201 | $0.2969 | $0.3060 | $33,782.23 | $1,588,846 |
| 2019-03-10 | $0.3107 | $0.3107 | $0.2901 | $0.2934 | $26,485.57 | $1,532,527 |
| 2019-03-11 | $0.2933 | $0.2934 | $0.2108 | $0.2420 | $57,615.13 | $1,281,369 |
| 2019-03-12 | $0.2430 | $0.4229 | $0.2308 | $0.3299 | $152,822 | $1,749,054 |
| 2019-03-13 | $0.3309 | $0.3624 | $0.3155 | $0.3255 | $51,167.08 | $1,731,567 |
| 2019-03-14 | $0.3248 | $0.3428 | $0.2825 | $0.2948 | $48,064.26 | $1,576,662 |
| 2019-03-15 | $0.2943 | $0.2950 | $0.2628 | $0.2787 | $44,151.93 | $1,490,586 |
| 2019-03-16 | $0.2786 | $0.2910 | $0.2357 | $0.2675 | $68,124.09 | $1,431,113 |
| 2019-03-17 | $0.2674 | $0.2732 | $0.2521 | $0.2636 | $30,968.67 | $1,411,275 |
| 2019-03-18 | $0.2627 | $0.2647 | $0.2354 | $0.2506 | $41,157.37 | $1,342,178 |
| 2019-03-19 | $0.2508 | $0.2557 | $0.2406 | $0.2555 | $20,555.29 | $1,369,102 |
| 2019-03-20 | $0.2556 | $0.2566 | $0.2450 | $0.2463 | $20,562.27 | $1,321,875 |
| 2019-03-21 | $0.2463 | $0.2499 | $0.2262 | $0.2318 | $28,338.87 | $1,247,063 |
| 2019-03-22 | $0.2307 | $0.2444 | $0.2287 | $0.2340 | $26,597.91 | $1,259,178 |
| 2019-03-23 | $0.2360 | $0.2385 | $0.2184 | $0.2208 | $16,474.47 | $1,188,087 |
| 2019-03-24 | $0.2205 | $0.2347 | $0.2184 | $0.2300 | $19,406.68 | $1,238,342 |
| 2019-03-25 | $0.2304 | $0.2308 | $0.2147 | $0.2228 | $18,046.25 | $1,199,921 |
| 2019-03-26 | $0.2225 | $0.3264 | $0.2214 | $0.2808 | $20,601.47 | $1,512,638 |
| 2019-03-27 | $0.2809 | $0.2873 | $0.2083 | $0.2093 | $13,490.33 | $1,128,711 |
| 2019-03-28 | $0.2086 | $0.2104 | $0.1985 | $0.2038 | $13,007.17 | $1,100,202 |
| 2019-03-29 | $0.2038 | $0.2124 | $0.1988 | $0.2033 | $14,112.56 | $1,097,754 |
| 2019-03-30 | $0.2032 | $0.2152 | $0.1984 | $0.2044 | $45,207.37 | $1,104,407 |
| 2019-03-31 | $0.2044 | $0.2071 | $0.1984 | $0.2032 | $12,499.18 | $1,098,100 |