MineBee MB
Xếp hạng #?
10:17:54 23/10/2020
MineBee (MB)
Không theo dõi
Lịch sử giá MineBee (MB) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.02546 | $0.02675 | $0.02436 | $0.02675 | $7,145,370 | $48,960,444 |
| 2020-04-02 | $0.02675 | $0.02876 | $0.02535 | $0.02752 | $15,313,388 | $50,368,151 |
| 2020-04-03 | $0.02717 | $0.02870 | $0.02599 | $0.02748 | $12,469,641 | $50,287,177 |
| 2020-04-04 | $0.02728 | $0.02816 | $0.02567 | $0.02806 | $9,195,300 | $51,347,335 |
| 2020-04-05 | $0.02785 | $0.02824 | $0.02677 | $0.02775 | $9,069,450 | $50,790,584 |
| 2020-04-06 | $0.02774 | $0.3453 | $0.02699 | $0.05346 | $104,600 | $97,830,806 |
| 2020-04-07 | $0.05352 | $0.1458 | $0.05193 | $0.08552 | $12,958,710 | $156,518,866 |
| 2020-04-08 | $0.08763 | $0.2048 | $0.06103 | $0.07909 | $3,167,338 | $144,744,913 |
| 2020-04-09 | $0.09326 | $0.1509 | $0.08220 | $0.1094 | $3,675,333 | $200,234,227 |
| 2020-04-10 | $0.1016 | $0.1118 | $0.07324 | $0.08319 | $917,526 | $152,242,686 |
| 2020-04-11 | $0.08319 | $0.1042 | $0.05074 | $0.06978 | $578,873 | $127,712,281 |
| 2020-04-12 | $0.08345 | $0.1139 | $0.06543 | $0.1036 | $2,730,625 | $189,605,579 |
| 2020-04-13 | $0.09495 | $0.1030 | $0.06939 | $0.08552 | $4,601,090 | $156,506,382 |
| 2020-04-14 | $0.08552 | $0.1017 | $0.07629 | $0.09689 | $4,124,128 | $177,311,824 |
| 2020-04-15 | $0.09714 | $0.1011 | $0.06144 | $0.06223 | $3,439,297 | $113,885,813 |
| 2020-04-16 | $0.06725 | $0.1068 | $0.04152 | $0.06123 | $4,910,271 | $112,049,216 |
| 2020-04-17 | $0.06394 | $0.1069 | $0.04074 | $0.04120 | $2,021,448 | $75,399,507 |
| 2020-04-18 | $0.04120 | $0.04183 | $0.03010 | $0.03143 | $1,692,005 | $57,518,939 |
| 2020-04-19 | $0.03165 | $0.03404 | $0.02956 | $0.03118 | $1,578,609 | $57,072,192 |
| 2020-04-20 | $0.03102 | $0.03211 | $0.02854 | $0.03000 | $2,316,246 | $54,897,109 |
| 2020-04-21 | $0.02982 | $0.03137 | $0.01303 | $0.02961 | $536,817 | $54,193,223 |
| 2020-04-22 | $0.02946 | $0.03037 | $0.02178 | $0.02856 | $520,192 | $52,268,955 |
| 2020-04-23 | $0.02856 | $0.02950 | $0.02484 | $0.02599 | $550,439 | $47,560,308 |
| 2020-04-24 | $0.02589 | $0.02859 | $0.02589 | $0.02753 | $514,593 | $50,390,938 |
| 2020-04-25 | $0.02757 | $0.02884 | $0.01685 | $0.02373 | $449,348 | $43,429,940 |
| 2020-04-26 | $0.02179 | $0.02556 | $0.02124 | $0.02320 | $473,702 | $42,454,172 |
| 2020-04-27 | $0.02321 | $0.03988 | $0.01560 | $0.01838 | $403,491 | $33,640,300 |
| 2020-04-28 | $0.01838 | $0.02056 | $0.01026 | $0.01223 | $323,272 | $22,373,445 |
| 2020-04-29 | $0.01175 | $0.01696 | $0.009720 | $0.009720 | $359,003 | $17,788,468 |
| 2020-04-30 | $0.01020 | $0.01104 | $0.002925 | $0.005578 | $217,453 | $10,209,114 |