Mineum MNM
Xếp hạng #?
05:07:28 05/08/2018
Mineum (MNM)
Không hoạt động
Lịch sử giá Mineum (MNM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02415 | $0.02432 | $0.02354 | $0.02421 | $325.93 | $228,492 |
| 2018-06-02 | $0.02420 | $0.02447 | $0.02365 | $0.02374 | $83.26 | $224,000 |
| 2018-06-03 | $0.02374 | $0.02494 | $0.02294 | $0.02489 | $165.06 | $234,854 |
| 2018-06-04 | $0.02490 | $0.02497 | $0.02226 | $0.02235 | $21.03 | $210,866 |
| 2018-06-05 | $0.02236 | $0.02299 | $0.02149 | $0.02292 | $51.54 | $216,260 |
| 2018-06-06 | $0.02291 | $0.04290 | $0.02262 | $0.02465 | $9,274.19 | $232,578 |
| 2018-06-07 | $0.02467 | $0.02887 | $0.02070 | $0.02097 | $2,975.12 | $197,849 |
| 2018-06-08 | $0.02098 | $0.02397 | $0.01929 | $0.02130 | $1,461.35 | $200,959 |
| 2018-06-09 | $0.02129 | $0.02259 | $0.02021 | $0.02076 | $243.97 | $195,935 |
| 2018-06-10 | $0.02079 | $0.02098 | $0.01817 | $0.01870 | $18.46 | $176,453 |
| 2018-06-11 | $0.01873 | $0.02175 | $0.01779 | $0.02164 | $223.41 | $204,188 |
| 2018-06-12 | $0.02163 | $0.02163 | $0.01801 | $0.01812 | $76.40 | $171,008 |
| 2018-06-13 | $0.01751 | $0.01851 | $0.01625 | $0.01644 | $79.75 | $155,112 |
| 2018-06-14 | $0.01643 | $0.01952 | $0.01640 | $0.01943 | $48.60 | $183,367 |
| 2018-06-15 | $0.01940 | $0.01942 | $0.01893 | $0.01906 | $47.67 | $179,836 |
| 2018-06-16 | $0.01714 | $0.01722 | $0.01706 | $0.01706 | $19.95 | $160,966 |
| 2018-06-17 | $0.01710 | $0.01986 | $0.01699 | $0.01963 | $13.50 | $185,218 |
| 2018-06-18 | $0.01956 | $0.01966 | $0.01763 | $0.01782 | $46.10 | $168,156 |
| 2018-06-19 | $0.01781 | $0.02050 | $0.01772 | $0.02045 | $41.92 | $193,020 |
| 2018-06-20 | $0.02047 | $0.02049 | $0.01882 | $0.01930 | $411.32 | $182,121 |
| 2018-06-21 | $0.01930 | $0.01942 | $0.01922 | $0.01929 | $3.97 | $182,049 |
| 2018-06-22 | $0.01927 | $0.01930 | $0.01626 | $0.01678 | $29.34 | $158,375 |
| 2018-06-23 | $0.01679 | $0.01917 | $0.01676 | $0.01896 | $59.37 | $178,869 |
| 2018-06-24 | $0.01895 | $0.02033 | $0.01791 | $0.01867 | $116.85 | $176,200 |
| 2018-06-25 | $0.01864 | $0.02126 | $0.01847 | $0.02112 | $62.41 | $199,283 |
| 2018-06-26 | $0.02112 | $0.02196 | $0.01972 | $0.02136 | $349.45 | $201,522 |
| 2018-06-27 | $0.02135 | $0.02401 | $0.01756 | $0.01760 | $819.76 | $166,062 |
| 2018-06-28 | $0.01760 | $0.01766 | $0.01743 | $0.01744 | $223.77 | $164,611 |
| 2018-06-29 | $0.01703 | $0.01980 | $0.01703 | $0.01946 | $25.99 | $183,658 |
| 2018-06-30 | $0.01949 | $0.02794 | $0.01948 | $0.02157 | $1,297.93 | $203,513 |