Maximine Coin MXM
Xếp hạng #?
04:20:03 22/01/2021
Maximine Coin (MXM)
Không theo dõi
Lịch sử giá Maximine Coin (MXM) 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 | $0.1394 | $0.1523 | $0.1377 | $0.1458 | $17,397,854 | $240,403,867 |
| 2019-04-02 | $0.1458 | $0.1498 | $0.1434 | $0.1478 | $19,395,236 | $243,715,150 |
| 2019-04-03 | $0.1478 | $0.1500 | $0.04821 | $0.07660 | $22,884,736 | $126,313,670 |
| 2019-04-04 | $0.07630 | $0.1054 | $0.04562 | $0.09145 | $33,061,642 | $150,797,398 |
| 2019-04-05 | $0.09141 | $0.1046 | $0.08663 | $0.1041 | $21,649,072 | $171,634,295 |
| 2019-04-06 | $0.1038 | $0.1038 | $0.08979 | $0.08979 | $15,329,947 | $148,070,294 |
| 2019-04-07 | $0.09024 | $0.09266 | $0.07804 | $0.07970 | $14,464,386 | $131,431,963 |
| 2019-04-08 | $0.07969 | $0.08842 | $0.06827 | $0.07160 | $28,094,745 | $118,066,819 |
| 2019-04-09 | $0.07160 | $0.08261 | $0.06927 | $0.07615 | $27,552,088 | $125,566,918 |
| 2019-04-10 | $0.07614 | $0.07730 | $0.07043 | $0.07112 | $24,499,325 | $117,281,095 |
| 2019-04-11 | $0.07109 | $0.07231 | $0.06571 | $0.06607 | $15,380,983 | $108,956,082 |
| 2019-04-12 | $0.06644 | $0.06673 | $0.05449 | $0.05512 | $22,680,941 | $90,897,687 |
| 2019-04-13 | $0.05525 | $0.06706 | $0.05072 | $0.06272 | $24,044,099 | $103,431,327 |
| 2019-04-14 | $0.06272 | $0.07394 | $0.06272 | $0.07363 | $24,046,004 | $121,411,146 |
| 2019-04-15 | $0.07363 | $0.08141 | $0.07193 | $0.08000 | $28,841,354 | $131,925,817 |
| 2019-04-16 | $0.08018 | $0.08663 | $0.07966 | $0.08482 | $23,000,253 | $139,860,807 |
| 2019-04-17 | $0.08511 | $0.08526 | $0.08183 | $0.08366 | $29,741,721 | $137,962,603 |
| 2019-04-18 | $0.08363 | $0.08390 | $0.06380 | $0.07039 | $27,330,253 | $116,071,350 |
| 2019-04-19 | $0.07078 | $0.08012 | $0.06840 | $0.07423 | $28,869,974 | $122,405,216 |
| 2019-04-20 | $0.07422 | $0.08067 | $0.07326 | $0.07722 | $33,296,360 | $127,331,679 |
| 2019-04-21 | $0.07714 | $0.07763 | $0.07062 | $0.07168 | $27,045,730 | $118,192,315 |
| 2019-04-22 | $0.07168 | $0.07219 | $0.06446 | $0.06550 | $24,278,393 | $108,013,850 |
| 2019-04-23 | $0.06534 | $0.07138 | $0.06125 | $0.06649 | $26,033,301 | $109,645,372 |
| 2019-04-24 | $0.06649 | $0.06715 | $0.05806 | $0.05855 | $22,087,501 | $96,556,646 |
| 2019-04-25 | $0.05857 | $0.05885 | $0.04998 | $0.05016 | $12,547,400 | $82,714,548 |
| 2019-04-26 | $0.04985 | $0.06824 | $0.04499 | $0.06795 | $19,509,867 | $112,049,316 |
| 2019-04-27 | $0.06775 | $0.06900 | $0.05685 | $0.05896 | $7,817,624 | $97,232,755 |
| 2019-04-28 | $0.05878 | $0.06143 | $0.05654 | $0.05826 | $4,158,765 | $96,071,256 |
| 2019-04-29 | $0.05828 | $0.05842 | $0.05516 | $0.05525 | $10,016,649 | $91,103,663 |
| 2019-04-30 | $0.05529 | $0.05557 | $0.05187 | $0.05349 | $12,391,727 | $88,202,799 |