MineBee MB
Xếp hạng #?
10:17:54 23/10/2020
MineBee (MB)
Không theo dõi
Lịch sử giá MineBee (MB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.05520 | $0.05781 | $0.05275 | $0.05278 | $12,675.71 | $96,594,379 |
| 2019-10-02 | $0.05278 | $0.05285 | $0.04742 | $0.04825 | $892,936 | $88,296,434 |
| 2019-10-03 | $0.04825 | $0.04832 | $0.04650 | $0.04718 | $2,002,912 | $86,341,288 |
| 2019-10-04 | $0.04716 | $0.04753 | $0.04663 | $0.04728 | $1,376,459 | $86,527,757 |
| 2019-10-05 | $0.04728 | $0.05229 | $0.04683 | $0.05212 | $41,493.07 | $95,384,931 |
| 2019-10-06 | $0.05213 | $0.05225 | $0.04258 | $0.04315 | $36,282.86 | $78,961,416 |
| 2019-10-07 | $0.04312 | $0.04375 | $0.04284 | $0.04357 | $36,653.74 | $79,736,642 |
| 2019-10-08 | $0.04356 | $0.04556 | $0.04356 | $0.04554 | $69,099.92 | $83,350,947 |
| 2019-10-09 | $0.04554 | $0.04676 | $0.04431 | $0.04515 | $43,293.70 | $82,623,997 |
| 2019-10-10 | $0.04515 | $0.04799 | $0.03027 | $0.03061 | $148,016 | $56,019,515 |
| 2019-10-11 | $0.03062 | $0.03170 | $0.02548 | $0.03091 | $24,372.82 | $56,574,506 |
| 2019-10-12 | $0.03091 | $0.03966 | $0.02767 | $0.02773 | $48,943.10 | $50,742,125 |
| 2019-10-13 | $0.02772 | $0.04001 | $0.02604 | $0.02815 | $94,615.74 | $51,522,070 |
| 2019-10-14 | $0.02815 | $0.02815 | $0.02669 | $0.02754 | $109,830 | $50,409,164 |
| 2019-10-15 | $0.02756 | $0.03566 | $0.02756 | $0.03564 | $18,663.63 | $65,217,661 |
| 2019-10-16 | $0.03564 | $0.03882 | $0.02602 | $0.02617 | $110,988 | $47,898,018 |
| 2019-10-17 | $0.02616 | $0.02668 | $0.02587 | $0.02647 | $100,599 | $48,447,545 |
| 2019-10-18 | $0.02646 | $0.02663 | $0.02584 | $0.02586 | $275,851 | $47,333,542 |
| 2019-10-19 | $0.02587 | $0.02611 | $0.02577 | $0.02594 | $223,465 | $47,482,283 |
| 2019-10-20 | $0.02592 | $0.02652 | $0.02498 | $0.02633 | $294,310 | $48,187,938 |
| 2019-10-21 | $0.02635 | $0.02647 | $0.02607 | $0.02619 | $397,792 | $47,923,740 |
| 2019-10-22 | $0.02618 | $0.02620 | $0.02551 | $0.02590 | $352,940 | $47,392,976 |
| 2019-10-23 | $0.02590 | $0.02601 | $0.02500 | $0.02531 | $499,377 | $46,312,857 |
| 2019-10-24 | $0.02531 | $0.02629 | $0.02527 | $0.02625 | $429,824 | $48,034,060 |
| 2019-10-25 | $0.02625 | $0.02962 | $0.02591 | $0.02782 | $292,305 | $50,910,224 |
| 2019-10-26 | $0.02781 | $0.03086 | $0.02781 | $0.02786 | $176,245 | $50,985,194 |
| 2019-10-27 | $0.02786 | $0.03005 | $0.02593 | $0.02639 | $251,127 | $48,288,362 |
| 2019-10-28 | $0.02637 | $0.03029 | $0.02613 | $0.02645 | $177,598 | $48,401,817 |
| 2019-10-29 | $0.02642 | $0.02712 | $0.02599 | $0.02684 | $298,505 | $49,115,452 |
| 2019-10-30 | $0.02683 | $0.02695 | $0.02556 | $0.02664 | $373,193 | $48,756,909 |
| 2019-10-31 | $0.02667 | $0.02781 | $0.02633 | $0.02652 | $326,081 | $48,541,956 |