MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.04431 | $0.04578 | $0.04105 | $0.04227 | $45,091.27 | $261,894 |
| 2020-03-02 | $0.04341 | $0.05433 | $0.04140 | $0.05249 | $63,158.85 | $325,245 |
| 2020-03-03 | $0.05343 | $0.05565 | $0.04837 | $0.04952 | $59,787.06 | $306,902 |
| 2020-03-04 | $0.04952 | $0.05262 | $0.04858 | $0.04945 | $43,460.03 | $306,724 |
| 2020-03-05 | $0.04928 | $0.05218 | $0.04900 | $0.04954 | $44,164.98 | $308,386 |
| 2020-03-06 | $0.04954 | $0.05108 | $0.04600 | $0.04743 | $47,540.99 | $295,417 |
| 2020-03-07 | $0.04777 | $0.04845 | $0.04326 | $0.04544 | $41,909.32 | $283,173 |
| 2020-03-08 | $0.04539 | $0.04557 | $0.04199 | $0.04265 | $46,670.72 | $265,978 |
| 2020-03-09 | $0.04211 | $0.04292 | $0.03755 | $0.03952 | $45,663.87 | $246,567 |
| 2020-03-10 | $0.03955 | $0.04134 | $0.03746 | $0.03858 | $46,066.40 | $240,872 |
| 2020-03-11 | $0.03883 | $0.03977 | $0.03731 | $0.03918 | $42,157.47 | $244,716 |
| 2020-03-12 | $0.03938 | $0.03938 | $0.02504 | $0.02504 | $31,547.83 | $156,589 |
| 2020-03-13 | $0.02481 | $0.02981 | $0.02114 | $0.02754 | $32,265.76 | $173,145 |
| 2020-03-14 | $0.02761 | $0.02818 | $0.02500 | $0.02582 | $27,587.71 | $162,408 |
| 2020-03-15 | $0.02582 | $0.02885 | $0.02423 | $0.02684 | $24,867.45 | $168,903 |
| 2020-03-16 | $0.02674 | $0.02738 | $0.02344 | $0.02500 | $27,140.74 | $157,368 |
| 2020-03-17 | $0.02502 | $0.02658 | $0.02394 | $0.02466 | $25,888.05 | $155,289 |
| 2020-03-18 | $0.02509 | $0.02559 | $0.02336 | $0.02417 | $25,707.98 | $152,236 |
| 2020-03-19 | $0.02417 | $0.02802 | $0.02380 | $0.02704 | $24,256.19 | $170,331 |
| 2020-03-20 | $0.02683 | $0.02946 | $0.02415 | $0.02579 | $28,044.95 | $162,503 |
| 2020-03-21 | $0.02579 | $0.02770 | $0.02508 | $0.02668 | $28,143.93 | $168,174 |
| 2020-03-22 | $0.02693 | $0.02762 | $0.02469 | $0.02480 | $26,681.58 | $156,365 |
| 2020-03-23 | $0.02480 | $0.03009 | $0.02414 | $0.02986 | $34,981.88 | $188,308 |
| 2020-03-24 | $0.02986 | $0.03088 | $0.02749 | $0.02880 | $30,524.91 | $181,624 |
| 2020-03-25 | $0.02920 | $0.03017 | $0.02752 | $0.02811 | $28,589.21 | $177,341 |
| 2020-03-26 | $0.02811 | $0.02887 | $0.02644 | $0.02722 | $28,447.42 | $171,802 |
| 2020-03-27 | $0.02761 | $0.02864 | $0.02652 | $0.02764 | $31,113.24 | $174,430 |
| 2020-03-28 | $0.02751 | $0.02827 | $0.02692 | $0.02767 | $26,616.47 | $174,683 |
| 2020-03-29 | $0.02739 | $0.02785 | $0.02558 | $0.02604 | $28,403.90 | $164,453 |
| 2020-03-30 | $0.02589 | $0.02847 | $0.02563 | $0.02817 | $29,748.10 | $177,932 |
| 2020-03-31 | $0.02807 | $0.02843 | $0.02673 | $0.02737 | $26,906.18 | $172,910 |