MineBee MB
Xếp hạng #?
10:17:54 23/10/2020
MineBee (MB)
Không theo dõi
Lịch sử giá MineBee (MB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02655 | $0.02708 | $0.02495 | $0.02584 | $304,530 | $47,285,952 |
| 2019-11-02 | $0.02584 | $0.02839 | $0.02501 | $0.02821 | $679,058 | $51,632,662 |
| 2019-11-03 | $0.02816 | $0.02848 | $0.02595 | $0.02767 | $674,002 | $50,646,904 |
| 2019-11-04 | $0.02760 | $0.02894 | $0.02657 | $0.02729 | $915,350 | $49,951,358 |
| 2019-11-05 | $0.02729 | $0.02868 | $0.02644 | $0.02814 | $892,245 | $51,503,514 |
| 2019-11-06 | $0.02812 | $0.02877 | $0.02794 | $0.02834 | $672,361 | $51,863,459 |
| 2019-11-07 | $0.02818 | $0.02839 | $0.02691 | $0.02780 | $536,025 | $50,872,429 |
| 2019-11-08 | $0.02777 | $0.02795 | $0.02630 | $0.02697 | $710,294 | $49,352,984 |
| 2019-11-09 | $0.02689 | $0.02756 | $0.02685 | $0.02700 | $457,468 | $49,413,923 |
| 2019-11-10 | $0.02701 | $0.02809 | $0.02681 | $0.02786 | $585,481 | $50,989,542 |
| 2019-11-11 | $0.02786 | $0.02807 | $0.02706 | $0.02722 | $681,174 | $49,816,787 |
| 2019-11-12 | $0.02722 | $0.02792 | $0.02645 | $0.02783 | $970,974 | $50,935,517 |
| 2019-11-13 | $0.02783 | $0.02818 | $0.02650 | $0.02791 | $840,355 | $51,084,641 |
| 2019-11-14 | $0.02792 | $0.02805 | $0.02611 | $0.02697 | $767,399 | $49,350,352 |
| 2019-11-15 | $0.02697 | $0.02718 | $0.02605 | $0.02621 | $708,597 | $47,960,731 |
| 2019-11-16 | $0.02622 | $0.02672 | $0.02612 | $0.02662 | $507,376 | $48,713,443 |
| 2019-11-17 | $0.02662 | $0.02718 | $0.02603 | $0.02671 | $519,782 | $48,883,854 |
| 2019-11-18 | $0.02678 | $0.02696 | $0.02528 | $0.02598 | $671,000 | $47,550,056 |
| 2019-11-19 | $0.02598 | $0.02652 | $0.02488 | $0.02600 | $636,970 | $47,575,898 |
| 2019-11-20 | $0.02600 | $0.02690 | $0.02585 | $0.02647 | $569,703 | $48,438,137 |
| 2019-11-21 | $0.02648 | $0.02648 | $0.02433 | $0.02460 | $809,102 | $45,026,041 |
| 2019-11-22 | $0.02460 | $0.02719 | $0.02197 | $0.02669 | $1,206,501 | $48,849,899 |
| 2019-11-23 | $0.02666 | $0.02694 | $0.02580 | $0.02692 | $827,174 | $49,273,415 |
| 2019-11-24 | $0.02694 | $0.02695 | $0.02557 | $0.02565 | $941,359 | $46,938,855 |
| 2019-11-25 | $0.02551 | $0.02679 | $0.02412 | $0.02608 | $1,458,327 | $47,722,015 |
| 2019-11-26 | $0.02614 | $0.02673 | $0.02590 | $0.02640 | $755,472 | $48,319,325 |
| 2019-11-27 | $0.02632 | $0.02798 | $0.02556 | $0.02761 | $1,134,358 | $50,524,130 |
| 2019-11-28 | $0.02762 | $0.02797 | $0.02724 | $0.02735 | $659,388 | $50,052,331 |
| 2019-11-29 | $0.02734 | $0.02804 | $0.02723 | $0.02777 | $831,136 | $50,815,160 |
| 2019-11-30 | $0.02777 | $0.02810 | $0.02708 | $0.02729 | $738,968 | $49,944,802 |