MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.2031 | $0.2098 | $0.1993 | $0.2025 | $20,282.13 | $1,094,764 |
| 2019-04-02 | $0.2028 | $0.2277 | $0.1991 | $0.2190 | $30,008.94 | $1,183,988 |
| 2019-04-03 | $0.2190 | $0.2404 | $0.2040 | $0.2233 | $44,513.67 | $1,208,243 |
| 2019-04-04 | $0.2234 | $0.2246 | $0.2025 | $0.2074 | $38,921.15 | $1,122,137 |
| 2019-04-05 | $0.2073 | $0.2085 | $0.1961 | $0.2005 | $38,789.78 | $1,085,211 |
| 2019-04-06 | $0.2001 | $0.2029 | $0.1864 | $0.1900 | $20,220.62 | $1,029,360 |
| 2019-04-07 | $0.1901 | $0.1989 | $0.1879 | $0.1932 | $15,841.07 | $1,046,703 |
| 2019-04-08 | $0.1932 | $0.2005 | $0.1864 | $0.1875 | $18,510.57 | $1,016,073 |
| 2019-04-09 | $0.1875 | $0.1878 | $0.1720 | $0.1833 | $26,148.49 | $993,921 |
| 2019-04-10 | $0.1835 | $0.2102 | $0.1798 | $0.1953 | $41,621.75 | $1,059,445 |
| 2019-04-11 | $0.1938 | $0.1987 | $0.1774 | $0.1791 | $22,676.96 | $971,616 |
| 2019-04-12 | $0.1791 | $0.1942 | $0.1721 | $0.1903 | $29,331.92 | $1,033,063 |
| 2019-04-13 | $0.1903 | $0.1968 | $0.1801 | $0.1968 | $17,464.49 | $1,068,784 |
| 2019-04-14 | $0.1968 | $0.1968 | $0.1783 | $0.1848 | $23,734.10 | $1,003,900 |
| 2019-04-15 | $0.1848 | $0.1865 | $0.1743 | $0.1752 | $14,108.78 | $951,950 |
| 2019-04-16 | $0.1752 | $0.1828 | $0.1724 | $0.1772 | $11,688.27 | $963,266 |
| 2019-04-17 | $0.1769 | $0.1778 | $0.1690 | $0.1708 | $15,598.28 | $928,448 |
| 2019-04-18 | $0.1707 | $0.1733 | $0.1670 | $0.1691 | $12,680.96 | $919,814 |
| 2019-04-19 | $0.1690 | $0.1739 | $0.1644 | $0.1659 | $15,105.33 | $902,595 |
| 2019-04-20 | $0.1659 | $0.1711 | $0.1579 | $0.1599 | $20,704.82 | $870,064 |
| 2019-04-21 | $0.1599 | $0.1712 | $0.1503 | $0.1573 | $17,135.68 | $856,036 |
| 2019-04-22 | $0.1572 | $0.1670 | $0.1532 | $0.1592 | $12,958.55 | $866,537 |
| 2019-04-23 | $0.1593 | $0.1651 | $0.1581 | $0.1600 | $11,150.06 | $871,563 |
| 2019-04-24 | $0.1600 | $0.1641 | $0.1513 | $0.1562 | $8,814.83 | $850,805 |
| 2019-04-25 | $0.1561 | $0.1654 | $0.1560 | $0.1601 | $17,027.76 | $872,098 |
| 2019-04-26 | $0.1602 | $0.1630 | $0.1477 | $0.1511 | $19,064.34 | $823,397 |
| 2019-04-27 | $0.1511 | $0.1541 | $0.1401 | $0.1518 | $21,744.23 | $827,817 |
| 2019-04-28 | $0.1514 | $0.1577 | $0.1448 | $0.1553 | $11,787.14 | $846,801 |
| 2019-04-29 | $0.1553 | $0.1584 | $0.1420 | $0.1434 | $25,972.49 | $782,008 |
| 2019-04-30 | $0.1434 | $0.1446 | $0.1236 | $0.1385 | $29,220.34 | $755,599 |