Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03123 | $0.03174 | $0.02931 | $0.03021 | $37.89 | $285,080 |
| 2018-05-02 | $0.03017 | $0.03086 | $0.02551 | $0.02863 | $150.51 | $270,167 |
| 2018-05-03 | $0.02863 | $0.03039 | $0.02698 | $0.02730 | $20.44 | $257,652 |
| 2018-05-04 | $0.02729 | $0.03592 | $0.02678 | $0.03574 | $547.78 | $337,245 |
| 2018-05-05 | $0.03572 | $0.06903 | $0.03128 | $0.03212 | $4,926.26 | $303,084 |
| 2018-05-06 | $0.03214 | $0.03341 | $0.03141 | $0.03237 | $402.50 | $305,501 |
| 2018-05-07 | $0.03240 | $0.04337 | $0.03120 | $0.03561 | $3,442.83 | $336,072 |
| 2018-05-08 | $0.03569 | $0.03598 | $0.03159 | $0.03173 | $14.78 | $299,378 |
| 2018-05-09 | $0.03168 | $0.03473 | $0.03156 | $0.03317 | $215.22 | $312,972 |
| 2018-05-10 | $0.03316 | $0.04116 | $0.02926 | $0.02997 | $2,458.01 | $282,809 |
| 2018-05-11 | $0.03001 | $0.03007 | $0.02760 | $0.02787 | $361.02 | $262,983 |
| 2018-05-12 | $0.02779 | $0.02801 | $0.02652 | $0.02711 | $85.48 | $255,783 |
| 2018-05-13 | $0.02710 | $0.03124 | $0.02696 | $0.02781 | $121.74 | $262,463 |
| 2018-05-14 | $0.02781 | $0.02807 | $0.02505 | $0.02520 | $335.73 | $237,789 |
| 2018-05-15 | $0.02516 | $0.03007 | $0.02511 | $0.02895 | $15.25 | $273,225 |
| 2018-05-16 | $0.02894 | $0.03040 | $0.02476 | $0.02930 | $225.83 | $276,444 |
| 2018-05-17 | $0.02931 | $0.02936 | $0.02413 | $0.02690 | $323.98 | $253,797 |
| 2018-05-18 | $0.02692 | $0.02737 | $0.02394 | $0.02719 | $24.49 | $256,600 |
| 2018-05-19 | $0.02719 | $0.02999 | $0.02578 | $0.02587 | $192.12 | $244,131 |
| 2018-05-20 | $0.02589 | $0.02681 | $0.02572 | $0.02677 | $47.40 | $252,597 |
| 2018-05-21 | $0.02583 | $0.02604 | $0.02551 | $0.02598 | $113.92 | $245,198 |
| 2018-05-22 | $0.02598 | $0.02870 | $0.02558 | $0.02737 | $60.00 | $258,253 |
| 2018-05-23 | $0.02734 | $0.02856 | $0.02504 | $0.02819 | $0.7539 | $266,051 |
| 2018-05-24 | $0.02812 | $0.02888 | $0.02424 | $0.02495 | $263.09 | $235,459 |
| 2018-05-25 | $0.02500 | $0.02741 | $0.02490 | $0.02677 | $4.33 | $252,615 |
| 2018-05-26 | $0.02674 | $0.02674 | $0.02660 | $0.02661 | $4.30 | $251,129 |
| 2018-05-27 | $0.02440 | $0.02460 | $0.02435 | $0.02453 | $83.58 | $231,454 |
| 2018-05-28 | $0.02453 | $0.02475 | $0.02215 | $0.02222 | $34.33 | $209,648 |
| 2018-05-29 | $0.02221 | $0.02229 | $0.02209 | $0.02216 | $34.23 | $209,083 |
| 2018-05-30 | $0.02353 | $0.02423 | $0.02294 | $0.02422 | $131.57 | $228,546 |
| 2018-05-31 | $0.02422 | $0.02488 | $0.02399 | $0.02414 | $33.99 | $227,752 |