MineBee MB
Xếp hạng #?
10:17:54 23/10/2020
MineBee (MB)
Không theo dõi
Lịch sử giá MineBee (MB) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.03176 | $0.03266 | $0.03100 | $0.03179 | $5,579,027 | $58,183,331 |
| 2020-03-02 | $0.03180 | $0.03360 | $0.03139 | $0.03175 | $5,439,636 | $58,101,049 |
| 2020-03-03 | $0.03174 | $0.03192 | $0.03048 | $0.03077 | $3,517,468 | $56,319,937 |
| 2020-03-04 | $0.03079 | $0.03115 | $0.03038 | $0.03065 | $4,603,160 | $56,099,189 |
| 2020-03-05 | $0.03067 | $0.03208 | $0.03067 | $0.03151 | $4,441,916 | $57,661,652 |
| 2020-03-06 | $0.03151 | $0.03292 | $0.03128 | $0.03290 | $5,212,089 | $60,207,123 |
| 2020-03-07 | $0.03295 | $0.03370 | $0.03225 | $0.03228 | $5,416,663 | $59,082,262 |
| 2020-03-08 | $0.03228 | $0.03228 | $0.02789 | $0.02789 | $11,002,854 | $51,033,551 |
| 2020-03-09 | $0.02788 | $0.02852 | $0.02659 | $0.02776 | $12,471,600 | $50,804,171 |
| 2020-03-10 | $0.02779 | $0.02836 | $0.02730 | $0.02756 | $5,494,161 | $50,444,881 |
| 2020-03-11 | $0.02756 | $0.02780 | $0.02572 | $0.02700 | $6,411,702 | $49,421,815 |
| 2020-03-12 | $0.02699 | $0.02704 | $0.01548 | $0.01558 | $16,719,970 | $28,521,302 |
| 2020-03-13 | $0.01560 | $0.01890 | $0.01314 | $0.01823 | $17,820,929 | $33,366,769 |
| 2020-03-14 | $0.01826 | $0.01844 | $0.01703 | $0.01716 | $2,834,025 | $31,400,105 |
| 2020-03-15 | $0.01716 | $0.01837 | $0.01697 | $0.01734 | $3,393,776 | $31,742,043 |
| 2020-03-16 | $0.01737 | $0.01737 | $0.01469 | $0.01554 | $15,837,306 | $28,446,470 |
| 2020-03-17 | $0.01548 | $0.01689 | $0.01547 | $0.01611 | $20,198,351 | $29,490,679 |
| 2020-03-18 | $0.01605 | $0.01680 | $0.01589 | $0.01618 | $21,753,298 | $29,608,102 |
| 2020-03-19 | $0.01618 | $0.01997 | $0.01618 | $0.01935 | $34,556,504 | $35,414,669 |
| 2020-03-20 | $0.01950 | $0.02141 | $0.01815 | $0.01908 | $14,184,191 | $34,924,885 |
| 2020-03-21 | $0.01908 | $0.01980 | $0.01815 | $0.01900 | $17,702,963 | $34,771,583 |
| 2020-03-22 | $0.01902 | $0.01994 | $0.01783 | $0.01831 | $23,201,837 | $33,510,983 |
| 2020-03-23 | $0.01831 | $0.02003 | $0.01713 | $0.01995 | $22,719,129 | $36,512,949 |
| 2020-03-24 | $0.01995 | $0.02108 | $0.01935 | $0.02084 | $20,999,499 | $38,140,853 |
| 2020-03-25 | $0.02084 | $0.02128 | $0.01949 | $0.02049 | $9,359,665 | $37,507,525 |
| 2020-03-26 | $0.02049 | $0.02074 | $0.01956 | $0.02072 | $7,290,458 | $37,913,117 |
| 2020-03-27 | $0.02072 | $0.02684 | $0.01924 | $0.01987 | $9,802,583 | $36,361,501 |
| 2020-03-28 | $0.01986 | $0.01986 | $0.01798 | $0.01902 | $9,911,008 | $34,809,197 |
| 2020-03-29 | $0.01896 | $0.02436 | $0.01759 | $0.01765 | $1,875,480 | $32,295,639 |
| 2020-03-30 | $0.01777 | $0.02572 | $0.01748 | $0.02563 | $3,837,286 | $46,906,125 |
| 2020-03-31 | $0.02557 | $0.02657 | $0.02465 | $0.02546 | $4,184,352 | $46,591,160 |