Mincoin MNC
Xếp hạng #?
12:43:16 17/09/2020
Mincoin (MNC)
Không theo dõi
Lịch sử giá Mincoin (MNC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.08319 | $0.08414 | $0.07620 | $0.07685 | $3.12 | $477,302 |
| 2020-02-02 | $0.07685 | $0.07687 | $0.06854 | $0.06854 | $0.4770 | $425,841 |
| 2020-02-03 | $0.06854 | $0.07633 | $0.06840 | $0.07535 | $2,719.53 | $468,412 |
| 2020-02-04 | $0.07535 | $0.07566 | $0.03219 | $0.03243 | $1.71 | $201,698 |
| 2020-02-05 | $0.03244 | $0.07087 | $0.03242 | $0.07029 | $3,262.80 | $437,348 |
| 2020-02-06 | $0.07030 | $0.2070 | $0.06599 | $0.2065 | $5,865.49 | $1,285,415 |
| 2020-02-07 | $0.2065 | $0.2085 | $0.2064 | $0.2069 | $0 | $1,288,755 |
| 2020-02-08 | $0.2069 | $0.2069 | $0.1965 | $0.1972 | $493.22 | $1,228,653 |
| 2020-02-09 | $0.1973 | $0.2026 | $0.1714 | $0.2024 | $355.04 | $1,260,698 |
| 2020-02-10 | $0.2025 | $0.2033 | $0.1956 | $0.1967 | $0 | $1,225,195 |
| 2020-02-11 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $0 | $1,225,195 |
| 2020-02-12 | $0.1967 | $0.2069 | $0.04102 | $0.2060 | $495.43 | $1,283,222 |
| 2020-02-13 | $0.2060 | $0.2084 | $0.2030 | $0.2030 | $0 | $1,264,626 |
| 2020-02-14 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $0 | $1,264,626 |
| 2020-02-15 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $0 | $1,264,626 |
| 2020-02-16 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $0 | $1,264,626 |
| 2020-02-17 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $0 | $1,264,626 |
| 2020-02-18 | $0.2030 | $0.2030 | $0.03212 | $0.04688 | $40.52 | $292,041 |
| 2020-02-19 | $0.04690 | $0.04695 | $0.03732 | $0.03944 | $5.94 | $245,644 |
| 2020-02-20 | $0.03944 | $0.03955 | $0.03004 | $0.03895 | $0.8451 | $242,592 |
| 2020-02-21 | $0.03895 | $0.1068 | $0.01938 | $0.07463 | $825.90 | $464,839 |
| 2020-02-22 | $0.07463 | $0.07476 | $0.07398 | $0.07450 | $822.68 | $464,078 |
| 2020-02-23 | $0.07450 | $0.07460 | $0.07443 | $0.07458 | $0 | $464,567 |
| 2020-02-24 | $0.07458 | $0.07458 | $0.07458 | $0.07458 | $0 | $464,567 |
| 2020-02-25 | $0.07458 | $0.07458 | $0.07458 | $0.07458 | $0 | $464,567 |
| 2020-02-26 | $0.07458 | $0.07458 | $0.07458 | $0.07458 | $0 | $464,567 |
| 2020-02-27 | $0.07458 | $0.07458 | $0.07458 | $0.07458 | $0 | $464,567 |
| 2020-02-28 | $0.07458 | $0.07458 | $0.07458 | $0.07458 | $0 | $464,543 |
| 2020-02-29 | $0.07458 | $0.07458 | $0.07458 | $0.07458 | $0 | $464,543 |