Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04937 | $0.07370 | $0.04215 | $0.06870 | $1,492.87 | $648,264 |
| 2018-03-02 | $0.06852 | $0.08732 | $0.06852 | $0.08219 | $423.30 | $775,618 |
| 2018-03-03 | $0.08209 | $0.09048 | $0.06211 | $0.06972 | $148.15 | $657,918 |
| 2018-03-04 | $0.06960 | $0.07310 | $0.05211 | $0.05217 | $361.88 | $492,306 |
| 2018-03-05 | $0.05213 | $0.06053 | $0.04768 | $0.04897 | $1,142.55 | $462,062 |
| 2018-03-06 | $0.04883 | $0.04883 | $0.04321 | $0.04682 | $125.44 | $441,793 |
| 2018-03-07 | $0.04676 | $0.04746 | $0.03192 | $0.03803 | $146.58 | $358,900 |
| 2018-03-08 | $0.03798 | $0.04584 | $0.03534 | $0.03816 | $963.70 | $360,079 |
| 2018-03-09 | $0.03792 | $0.03976 | $0.03424 | $0.03812 | $237.75 | $359,750 |
| 2018-03-10 | $0.03814 | $0.04244 | $0.03708 | $0.03926 | $69.67 | $370,443 |
| 2018-03-11 | $0.03912 | $0.04166 | $0.03304 | $0.03889 | $249.52 | $366,956 |
| 2018-03-12 | $0.03622 | $0.03758 | $0.03111 | $0.03445 | $64.16 | $325,097 |
| 2018-03-13 | $0.03885 | $0.04054 | $0.03155 | $0.03542 | $364.84 | $334,213 |
| 2018-03-14 | $0.03542 | $0.03826 | $0.03197 | $0.03446 | $223.02 | $325,216 |
| 2018-03-15 | $0.03445 | $0.03466 | $0.02908 | $0.02967 | $23.36 | $279,999 |
| 2018-03-16 | $0.02966 | $0.03301 | $0.02702 | $0.02702 | $70.95 | $254,953 |
| 2018-03-17 | $0.02706 | $0.03137 | $0.02683 | $0.02893 | $55.11 | $273,040 |
| 2018-03-18 | $0.02886 | $0.03178 | $0.02784 | $0.03145 | $140.81 | $296,821 |
| 2018-03-19 | $0.03132 | $0.03303 | $0.02851 | $0.02868 | $349.18 | $270,610 |
| 2018-03-20 | $0.02900 | $0.03092 | $0.02771 | $0.02930 | $337.51 | $276,444 |
| 2018-03-21 | $0.02935 | $0.03189 | $0.02816 | $0.02843 | $14.21 | $268,263 |
| 2018-03-22 | $0.02838 | $0.03224 | $0.02775 | $0.03209 | $82.61 | $302,835 |
| 2018-03-23 | $0.03209 | $0.03209 | $0.02962 | $0.03066 | $1.08 | $289,281 |
| 2018-03-24 | $0.03110 | $0.03122 | $0.02771 | $0.02778 | $38.70 | $262,115 |
| 2018-03-25 | $0.02739 | $0.02755 | $0.02527 | $0.02539 | $65.13 | $239,616 |
| 2018-03-26 | $0.02537 | $0.02551 | $0.02196 | $0.02497 | $74.03 | $235,591 |
| 2018-03-27 | $0.02493 | $0.02501 | $0.02113 | $0.02116 | $93.12 | $199,647 |
| 2018-03-28 | $0.02115 | $0.02739 | $0.02103 | $0.02588 | $4.83 | $244,208 |
| 2018-03-29 | $0.02591 | $0.02595 | $0.01944 | $0.02002 | $22.56 | $188,906 |
| 2018-03-30 | $0.01997 | $0.02456 | $0.01881 | $0.02365 | $0.7096 | $223,198 |
| 2018-03-31 | $0.02366 | $0.02438 | $0.01975 | $0.02001 | $15.27 | $188,838 |