Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03153 | $0.1602 | $0.03037 | $0.09154 | $21,999.90 | $863,825 |
| 2018-01-02 | $0.08484 | $0.1053 | $0.05706 | $0.09041 | $3,615.59 | $853,141 |
| 2018-01-03 | $0.08991 | $0.09005 | $0.07159 | $0.08393 | $1,331.76 | $791,986 |
| 2018-01-04 | $0.08439 | $0.1245 | $0.08105 | $0.09717 | $1,500.47 | $916,970 |
| 2018-01-05 | $0.09721 | $0.1026 | $0.05167 | $0.08577 | $2,030.36 | $809,333 |
| 2018-01-06 | $0.07259 | $0.1027 | $0.07149 | $0.1027 | $3,017.32 | $969,115 |
| 2018-01-07 | $0.1014 | $0.1580 | $0.09941 | $0.1184 | $6,050.85 | $1,117,643 |
| 2018-01-08 | $0.1164 | $0.1467 | $0.07838 | $0.1465 | $2,627.59 | $1,382,437 |
| 2018-01-09 | $0.1461 | $0.1475 | $0.1099 | $0.1214 | $4,244.47 | $1,145,509 |
| 2018-01-10 | $0.1216 | $0.1464 | $0.1088 | $0.1464 | $8,341.77 | $1,381,135 |
| 2018-01-11 | $0.1462 | $0.1471 | $0.1068 | $0.1090 | $3,680.02 | $1,028,375 |
| 2018-01-12 | $0.1097 | $0.1376 | $0.09575 | $0.1147 | $3,406.96 | $1,082,153 |
| 2018-01-13 | $0.1145 | $0.1543 | $0.1145 | $0.1479 | $5,687.26 | $1,395,507 |
| 2018-01-14 | $0.1480 | $0.1565 | $0.1103 | $0.1121 | $3,040.88 | $1,057,685 |
| 2018-01-15 | $0.1113 | $0.1416 | $0.09364 | $0.1178 | $1,942.16 | $1,111,293 |
| 2018-01-16 | $0.1179 | $0.1179 | $0.07014 | $0.1014 | $1,406.62 | $956,744 |
| 2018-01-17 | $0.1009 | $0.1035 | $0.06474 | $0.07602 | $575.54 | $717,355 |
| 2018-01-18 | $0.07631 | $0.09240 | $0.06711 | $0.08896 | $779.22 | $839,418 |
| 2018-01-19 | $0.08802 | $0.09049 | $0.06925 | $0.07297 | $1,044.84 | $688,539 |
| 2018-01-20 | $0.07376 | $0.1427 | $0.07372 | $0.08765 | $12,146.50 | $827,114 |
| 2018-01-21 | $0.08786 | $0.1009 | $0.07808 | $0.08309 | $4,616.53 | $784,068 |
| 2018-01-22 | $0.08423 | $0.09160 | $0.07249 | $0.07871 | $1,961.03 | $742,775 |
| 2018-01-23 | $0.07851 | $0.1496 | $0.06882 | $0.07013 | $4,102.34 | $661,751 |
| 2018-01-24 | $0.07009 | $0.1571 | $0.06550 | $0.1186 | $8,589.68 | $1,119,304 |
| 2018-01-25 | $0.1206 | $0.1249 | $0.07636 | $0.08431 | $2,635.43 | $795,554 |
| 2018-01-26 | $0.08408 | $0.1196 | $0.07132 | $0.08013 | $1,175.53 | $756,120 |
| 2018-01-27 | $0.08008 | $0.09025 | $0.07022 | $0.08132 | $2,300.76 | $767,331 |
| 2018-01-28 | $0.08163 | $0.08303 | $0.06842 | $0.07690 | $10,554.70 | $725,641 |
| 2018-01-29 | $0.07684 | $0.08084 | $0.06769 | $0.07594 | $1,598.09 | $716,570 |
| 2018-01-30 | $0.07115 | $0.08634 | $0.06225 | $0.06243 | $778.59 | $589,107 |
| 2018-01-31 | $0.06253 | $0.06637 | $0.05565 | $0.06481 | $525.33 | $611,607 |