MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1385 | $0.1423 | $0.1103 | $0.1188 | $35,488.54 | $648,279 |
| 2019-05-02 | $0.1188 | $0.1276 | $0.1009 | $0.1213 | $30,540.78 | $662,284 |
| 2019-05-03 | $0.1213 | $0.1358 | $0.1041 | $0.1166 | $30,043.27 | $636,531 |
| 2019-05-04 | $0.1166 | $0.1189 | $0.1070 | $0.1135 | $11,914.98 | $619,912 |
| 2019-05-05 | $0.1135 | $0.1151 | $0.1097 | $0.1116 | $6,737.84 | $609,456 |
| 2019-05-06 | $0.1115 | $0.1160 | $0.1093 | $0.1139 | $9,364.01 | $622,211 |
| 2019-05-07 | $0.1138 | $0.1170 | $0.1129 | $0.1129 | $6,225.44 | $617,180 |
| 2019-05-08 | $0.1128 | $0.1150 | $0.1121 | $0.1140 | $7,296.79 | $623,445 |
| 2019-05-09 | $0.1140 | $0.1169 | $0.1133 | $0.1149 | $6,791.61 | $628,465 |
| 2019-05-10 | $0.1149 | $0.1295 | $0.1137 | $0.1253 | $10,383.34 | $685,540 |
| 2019-05-11 | $0.1253 | $0.1457 | $0.1210 | $0.1414 | $16,520.34 | $773,737 |
| 2019-05-12 | $0.1415 | $0.1461 | $0.1260 | $0.1300 | $21,434.74 | $711,317 |
| 2019-05-13 | $0.1300 | $0.1428 | $0.1270 | $0.1322 | $10,928.48 | $723,980 |
| 2019-05-14 | $0.1323 | $0.1463 | $0.1304 | $0.1402 | $12,600.78 | $767,940 |
| 2019-05-15 | $0.1402 | $0.1589 | $0.1366 | $0.1580 | $15,754.79 | $865,841 |
| 2019-05-16 | $0.1576 | $0.1621 | $0.1478 | $0.1521 | $9,659.72 | $833,566 |
| 2019-05-17 | $0.1516 | $0.1579 | $0.1371 | $0.1541 | $13,634.51 | $844,865 |
| 2019-05-18 | $0.1541 | $0.1638 | $0.1499 | $0.1551 | $14,997.09 | $850,469 |
| 2019-05-19 | $0.1551 | $0.1822 | $0.1548 | $0.1787 | $21,028.67 | $980,315 |
| 2019-05-20 | $0.1784 | $0.1784 | $0.1612 | $0.1683 | $10,030.71 | $923,376 |
| 2019-05-21 | $0.1682 | $0.1711 | $0.1621 | $0.1638 | $10,539.97 | $899,063 |
| 2019-05-22 | $0.1638 | $0.1671 | $0.1487 | $0.1502 | $12,568.11 | $825,058 |
| 2019-05-23 | $0.1501 | $0.6951 | $0.1233 | $0.1598 | $31,380.63 | $878,232 |
| 2019-05-24 | $0.1601 | $0.1671 | $0.1584 | $0.1649 | $8,082.83 | $906,554 |
| 2019-05-25 | $0.1649 | $0.1733 | $0.1631 | $0.1691 | $7,078.09 | $929,815 |
| 2019-05-26 | $0.1691 | $0.1734 | $0.1551 | $0.1629 | $13,210.00 | $896,566 |
| 2019-05-27 | $0.1630 | $0.2769 | $0.1574 | $0.1668 | $65,909.19 | $918,516 |
| 2019-05-28 | $0.1664 | $0.1682 | $0.1615 | $0.1647 | $9,689.56 | $906,767 |
| 2019-05-29 | $0.1646 | $0.1661 | $0.1604 | $0.1639 | $9,164.78 | $902,985 |
| 2019-05-30 | $0.1639 | $0.1711 | $0.1593 | $0.1633 | $12,610.17 | $899,995 |
| 2019-05-31 | $0.1633 | $0.1647 | $0.1437 | $0.1525 | $20,895.44 | $843,869 |