Minex MINEX
Xếp hạng #?
-
Minex (MINEX)
Không theo dõi
Lịch sử giá Minex (MINEX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003529 | $0.003661 | $0.003471 | $0.003642 | $0.3323 | $0 |
| 2019-08-02 | $0.003643 | $0.003730 | $0.003431 | $0.003472 | $47.02 | $0 |
| 2019-08-03 | $0.003471 | $0.003581 | $0.003466 | $0.003580 | $0 | $0 |
| 2019-08-04 | $0.003580 | $0.003580 | $0.003070 | $0.003120 | $109.38 | $0 |
| 2019-08-05 | $0.003119 | $0.003431 | $0.002911 | $0.003430 | $11.06 | $0 |
| 2019-08-06 | $0.003427 | $0.004727 | $0.003424 | $0.004590 | $17.94 | $0 |
| 2019-08-07 | $0.004588 | $0.004820 | $0.004574 | $0.004664 | $0 | $0 |
| 2019-08-08 | $0.004664 | $0.004664 | $0.004664 | $0.004664 | $0 | $0 |
| 2019-08-09 | $0.004664 | $0.004664 | $0.004664 | $0.004664 | $0 | $0 |
| 2019-08-10 | $0.004664 | $0.004664 | $0.004664 | $0.004664 | $0 | $0 |
| 2019-08-11 | $0.004664 | $0.004664 | $0.004589 | $0.004605 | $1.49 | $0 |
| 2019-08-12 | $0.004606 | $0.004608 | $0.004528 | $0.004560 | $0 | $0 |
| 2019-08-13 | $0.004560 | $0.004560 | $0.004560 | $0.004560 | $0 | $0 |
| 2019-08-14 | $0.004560 | $0.004560 | $0.002903 | $0.002913 | $1.53 | $0 |
| 2019-08-15 | $0.002913 | $0.002948 | $0.002913 | $0.002923 | $0 | $0 |
| 2019-08-16 | $0.002923 | $0.002923 | $0.002923 | $0.002923 | $0 | $0 |
| 2019-08-17 | $0.002923 | $0.002923 | $0.002923 | $0.002923 | $0 | $0 |
| 2019-08-18 | $0.002923 | $0.002923 | $0.002923 | $0.002923 | $0 | $0 |
| 2019-08-19 | $0.002923 | $0.002923 | $0.002923 | $0.002923 | $0 | $0 |
| 2019-08-20 | $0.002923 | $0.006893 | $0.002923 | $0.003591 | $1.28 | $0 |
| 2019-08-21 | $0.003591 | $0.003602 | $0.002897 | $0.002897 | $0 | $0 |
| 2019-08-22 | $0.002897 | $0.004803 | $0.002897 | $0.004556 | $7,842.99 | $0 |
| 2019-08-23 | $0.004556 | $0.004556 | $0.002794 | $0.002810 | $3,170.77 | $0 |
| 2019-08-24 | $0.002809 | $0.003634 | $0.001236 | $0.002110 | $237.79 | $0 |
| 2019-08-25 | $0.002110 | $0.002163 | $0.002072 | $0.002103 | $0 | $0 |
| 2019-08-26 | $0.002103 | $0.002207 | $0.002103 | $0.002177 | $16.75 | $0 |
| 2019-08-27 | $0.002178 | $0.002179 | $0.002100 | $0.002115 | $16.02 | $0 |
| 2019-08-28 | $0.002116 | $0.002119 | $0.001667 | $0.001674 | $0 | $0 |
| 2019-08-29 | $0.001674 | $0.001674 | $0.001516 | $0.001525 | $0.05279 | $0 |
| 2019-08-30 | $0.001525 | $0.001537 | $0.001504 | $0.001522 | $0 | $0 |
| 2019-08-31 | $0.001522 | $0.002031 | $0.001522 | $0.002020 | $14.78 | $0 |