MineBee MB
Xếp hạng #?
10:17:54 23/10/2020
MineBee (MB)
Không theo dõi
Lịch sử giá MineBee (MB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02526 | $0.02602 | $0.02483 | $0.02513 | $439,846 | $45,984,007 |
| 2020-01-02 | $0.02518 | $0.02525 | $0.02408 | $0.02418 | $435,481 | $44,256,735 |
| 2020-01-03 | $0.02423 | $0.02664 | $0.02396 | $0.02611 | $747,042 | $47,788,216 |
| 2020-01-04 | $0.02607 | $0.02667 | $0.02558 | $0.02616 | $439,619 | $47,882,999 |
| 2020-01-05 | $0.02615 | $0.02755 | $0.02591 | $0.02622 | $513,758 | $47,993,410 |
| 2020-01-06 | $0.02632 | $0.02764 | $0.02623 | $0.02762 | $977,363 | $50,549,417 |
| 2020-01-07 | $0.02762 | $0.02959 | $0.02700 | $0.02850 | $1,182,616 | $52,159,465 |
| 2020-01-08 | $0.02850 | $0.03003 | $0.02627 | $0.02793 | $1,149,208 | $51,121,884 |
| 2020-01-09 | $0.02792 | $0.02879 | $0.02635 | $0.02662 | $681,446 | $48,712,407 |
| 2020-01-10 | $0.02668 | $0.02762 | $0.02601 | $0.02753 | $1,034,056 | $50,374,873 |
| 2020-01-11 | $0.02744 | $0.02783 | $0.02711 | $0.02725 | $797,750 | $49,867,485 |
| 2020-01-12 | $0.02724 | $0.02792 | $0.02712 | $0.02767 | $856,069 | $50,641,088 |
| 2020-01-13 | $0.02772 | $0.02782 | $0.02725 | $0.02769 | $607,897 | $50,669,015 |
| 2020-01-14 | $0.02766 | $0.03108 | $0.02749 | $0.03087 | $2,168,149 | $56,494,078 |
| 2020-01-15 | $0.03079 | $0.03136 | $0.02952 | $0.03071 | $2,410,371 | $56,197,281 |
| 2020-01-16 | $0.03067 | $0.03087 | $0.02719 | $0.03044 | $1,413,975 | $55,702,074 |
| 2020-01-17 | $0.03043 | $0.03201 | $0.02958 | $0.03147 | $1,785,104 | $57,591,151 |
| 2020-01-18 | $0.03139 | $0.03278 | $0.02985 | $0.03243 | $1,837,811 | $59,356,519 |
| 2020-01-19 | $0.03233 | $0.03288 | $0.03011 | $0.03102 | $1,520,535 | $56,774,205 |
| 2020-01-20 | $0.03102 | $0.03114 | $0.02979 | $0.03065 | $1,059,196 | $56,096,505 |
| 2020-01-21 | $0.03069 | $0.03147 | $0.02927 | $0.03122 | $858,854 | $57,141,350 |
| 2020-01-22 | $0.03117 | $0.03156 | $0.02872 | $0.03079 | $792,656 | $56,352,286 |
| 2020-01-23 | $0.03114 | $0.03116 | $0.02934 | $0.02979 | $1,156,486 | $54,521,377 |
| 2020-01-24 | $0.02979 | $0.03064 | $0.02816 | $0.02990 | $994,571 | $54,725,411 |
| 2020-01-25 | $0.03014 | $0.03043 | $0.02790 | $0.02981 | $763,573 | $54,562,072 |
| 2020-01-26 | $0.03008 | $0.03083 | $0.02944 | $0.03077 | $521,464 | $56,305,218 |
| 2020-01-27 | $0.03077 | $0.03099 | $0.02704 | $0.02729 | $99,100.92 | $49,935,182 |
| 2020-01-28 | $0.02728 | $0.02797 | $0.02723 | $0.02797 | $101,188 | $51,188,087 |
| 2020-01-29 | $0.02798 | $0.02950 | $0.02672 | $0.02832 | $188,576 | $51,834,082 |
| 2020-01-30 | $0.02831 | $0.03071 | $0.02631 | $0.02985 | $859,393 | $54,637,359 |
| 2020-01-31 | $0.02983 | $0.03055 | $0.02868 | $0.02944 | $882,606 | $53,871,609 |