MineBee MB
Xếp hạng #?
10:17:54 23/10/2020
MineBee (MB)
Không theo dõi
Lịch sử giá MineBee (MB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02737 | $0.02737 | $0.02621 | $0.02703 | $879,536 | $49,459,476 |
| 2019-12-02 | $0.02700 | $0.02726 | $0.02612 | $0.02614 | $299,649 | $47,839,414 |
| 2019-12-03 | $0.02669 | $0.02691 | $0.02613 | $0.02649 | $417,561 | $48,476,408 |
| 2019-12-04 | $0.02644 | $0.02744 | $0.02606 | $0.02649 | $821,528 | $48,483,456 |
| 2019-12-05 | $0.02649 | $0.02746 | $0.02627 | $0.02701 | $768,856 | $49,422,657 |
| 2019-12-06 | $0.02702 | $0.02728 | $0.02677 | $0.02728 | $678,068 | $49,926,595 |
| 2019-12-07 | $0.02722 | $0.02739 | $0.02699 | $0.02700 | $542,815 | $49,420,752 |
| 2019-12-08 | $0.02700 | $0.02751 | $0.02688 | $0.02729 | $428,395 | $49,944,870 |
| 2019-12-09 | $0.02726 | $0.02742 | $0.02672 | $0.02684 | $554,099 | $49,127,400 |
| 2019-12-10 | $0.02688 | $0.02697 | $0.02633 | $0.02644 | $471,042 | $48,381,637 |
| 2019-12-11 | $0.02644 | $0.02665 | $0.02609 | $0.02619 | $232,770 | $47,937,778 |
| 2019-12-12 | $0.02620 | $0.02658 | $0.02559 | $0.02649 | $477,840 | $48,484,474 |
| 2019-12-13 | $0.02648 | $0.02655 | $0.02614 | $0.02640 | $584,035 | $48,307,461 |
| 2019-12-14 | $0.02642 | $0.02642 | $0.02597 | $0.02606 | $498,195 | $47,689,463 |
| 2019-12-15 | $0.02606 | $0.02629 | $0.02573 | $0.02610 | $458,601 | $47,757,498 |
| 2019-12-16 | $0.02610 | $0.02626 | $0.02498 | $0.02512 | $759,768 | $45,973,904 |
| 2019-12-17 | $0.02512 | $0.02524 | $0.02359 | $0.02400 | $848,089 | $43,926,306 |
| 2019-12-18 | $0.02400 | $0.02557 | $0.02321 | $0.02552 | $1,321,854 | $46,712,326 |
| 2019-12-19 | $0.02552 | $0.02573 | $0.02391 | $0.02561 | $765,645 | $46,874,768 |
| 2019-12-20 | $0.02561 | $0.02570 | $0.02531 | $0.02570 | $396,511 | $47,039,948 |
| 2019-12-21 | $0.02570 | $0.02571 | $0.02528 | $0.02548 | $288,101 | $46,628,798 |
| 2019-12-22 | $0.02548 | $0.02637 | $0.02515 | $0.02604 | $296,590 | $47,656,706 |
| 2019-12-23 | $0.02604 | $0.02650 | $0.02518 | $0.02530 | $758,977 | $46,301,555 |
| 2019-12-24 | $0.02543 | $0.02726 | $0.02452 | $0.02562 | $601,466 | $46,881,736 |
| 2019-12-25 | $0.02562 | $0.02576 | $0.02502 | $0.02566 | $326,236 | $46,953,501 |
| 2019-12-26 | $0.02570 | $0.02626 | $0.02462 | $0.02482 | $476,897 | $45,426,588 |
| 2019-12-27 | $0.02479 | $0.02523 | $0.02359 | $0.02500 | $523,976 | $45,755,063 |
| 2019-12-28 | $0.02496 | $0.02675 | $0.02468 | $0.02535 | $396,593 | $46,395,864 |
| 2019-12-29 | $0.02542 | $0.02589 | $0.02474 | $0.02551 | $542,884 | $46,679,188 |
| 2019-12-30 | $0.02556 | $0.02655 | $0.02511 | $0.02529 | $592,048 | $46,292,528 |
| 2019-12-31 | $0.02538 | $0.02624 | $0.02490 | $0.02524 | $470,069 | $46,185,204 |