MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1513 | $0.1559 | $0.1245 | $0.1506 | $48,562.97 | $833,490 |
| 2019-06-02 | $0.1506 | $0.1569 | $0.1406 | $0.1491 | $18,001.08 | $826,126 |
| 2019-06-03 | $0.1491 | $0.1504 | $0.1368 | $0.1383 | $15,273.44 | $766,698 |
| 2019-06-04 | $0.1382 | $0.1386 | $0.1252 | $0.1268 | $17,625.43 | $703,860 |
| 2019-06-05 | $0.1268 | $0.1330 | $0.1212 | $0.1277 | $9,919.30 | $709,616 |
| 2019-06-06 | $0.1277 | $0.1296 | $0.1227 | $0.1263 | $9,124.12 | $702,140 |
| 2019-06-07 | $0.1263 | $0.1292 | $0.1205 | $0.1218 | $14,681.37 | $677,810 |
| 2019-06-08 | $0.1223 | $0.1227 | $0.1136 | $0.1149 | $16,936.16 | $640,146 |
| 2019-06-09 | $0.1149 | $0.1155 | $0.1024 | $0.1058 | $16,163.47 | $590,417 |
| 2019-06-10 | $0.1058 | $0.1060 | $0.09588 | $0.1021 | $21,383.13 | $570,274 |
| 2019-06-11 | $0.1022 | $0.1064 | $0.09862 | $0.1004 | $15,576.38 | $562,182 |
| 2019-06-12 | $0.1005 | $0.1052 | $0.09349 | $0.09793 | $15,699.79 | $552,759 |
| 2019-06-13 | $0.09799 | $0.1032 | $0.09427 | $0.09444 | $13,863.80 | $533,188 |
| 2019-06-14 | $0.09446 | $0.1054 | $0.09434 | $0.1051 | $14,646.37 | $593,358 |
| 2019-06-15 | $0.1049 | $0.1085 | $0.1036 | $0.1049 | $9,769.11 | $592,526 |
| 2019-06-16 | $0.1049 | $0.1068 | $0.09876 | $0.1016 | $7,766.24 | $574,327 |
| 2019-06-17 | $0.1017 | $0.1096 | $0.09579 | $0.1067 | $25,144.66 | $602,825 |
| 2019-06-18 | $0.1066 | $0.1072 | $0.09602 | $0.09713 | $9,580.08 | $549,042 |
| 2019-06-19 | $0.09718 | $0.09734 | $0.09405 | $0.09495 | $9,983.07 | $536,884 |
| 2019-06-20 | $0.09495 | $0.09681 | $0.08184 | $0.08493 | $26,874.56 | $480,335 |
| 2019-06-21 | $0.08496 | $0.08691 | $0.07634 | $0.08205 | $8,332.46 | $464,170 |
| 2019-06-22 | $0.08205 | $0.08683 | $0.07491 | $0.07578 | $9,323.98 | $429,015 |
| 2019-06-23 | $0.07578 | $0.09700 | $0.07575 | $0.09647 | $27,985.40 | $546,359 |
| 2019-06-24 | $0.09647 | $0.09938 | $0.08780 | $0.09133 | $17,843.18 | $517,398 |
| 2019-06-25 | $0.09136 | $0.09218 | $0.08303 | $0.09099 | $14,541.14 | $515,608 |
| 2019-06-26 | $0.09099 | $0.1024 | $0.08481 | $0.08746 | $16,946.61 | $495,899 |
| 2019-06-27 | $0.08746 | $0.08946 | $0.06997 | $0.07485 | $18,579.77 | $424,508 |
| 2019-06-28 | $0.07485 | $0.08611 | $0.07432 | $0.08371 | $6,628.40 | $474,895 |
| 2019-06-29 | $0.08376 | $0.08437 | $0.07916 | $0.08185 | $5,404.54 | $464,411 |
| 2019-06-30 | $0.08180 | $0.08240 | $0.07166 | $0.07166 | $6,261.35 | $406,766 |