MinexCoin MNX
Xếp hạng #?
07:04:20 07/07/2020
MinexCoin (MNX)
Không theo dõi
Lịch sử giá MinexCoin (MNX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.02737 | $0.02808 | $0.02670 | $0.02808 | $23,681.22 | $177,442 |
| 2020-04-02 | $0.02808 | $0.02922 | $0.02692 | $0.02842 | $18,022.18 | $179,738 |
| 2020-04-03 | $0.02832 | $0.02971 | $0.02791 | $0.02812 | $28,997.66 | $177,907 |
| 2020-04-04 | $0.02812 | $0.02871 | $0.02774 | $0.02840 | $29,132.59 | $179,767 |
| 2020-04-05 | $0.02839 | $0.02872 | $0.02743 | $0.02778 | $26,841.11 | $175,875 |
| 2020-04-06 | $0.02800 | $0.03193 | $0.02761 | $0.03167 | $35,635.53 | $200,522 |
| 2020-04-07 | $0.03177 | $0.03259 | $0.03066 | $0.03083 | $27,848.49 | $195,287 |
| 2020-04-08 | $0.03115 | $0.03208 | $0.03047 | $0.03086 | $32,158.49 | $195,621 |
| 2020-04-09 | $0.03085 | $0.03140 | $0.02988 | $0.03046 | $30,659.58 | $193,076 |
| 2020-04-10 | $0.03033 | $0.03053 | $0.02775 | $0.02843 | $28,275.08 | $180,286 |
| 2020-04-11 | $0.02850 | $0.02935 | $0.02708 | $0.02733 | $25,027.73 | $173,425 |
| 2020-04-12 | $0.02734 | $0.03003 | $0.02690 | $0.02815 | $29,273.26 | $178,671 |
| 2020-04-13 | $0.02867 | $0.02907 | $0.02585 | $0.02690 | $19,991.62 | $170,792 |
| 2020-04-14 | $0.02690 | $0.02726 | $0.02601 | $0.02698 | $70.79 | $171,313 |
| 2020-04-15 | $0.02697 | $0.02726 | $0.02647 | $0.02651 | $20.82 | $168,342 |
| 2020-04-16 | $0.02650 | $0.02818 | $0.02625 | $0.02811 | $26.28 | $178,477 |
| 2020-04-17 | $0.02811 | $0.02817 | $0.02777 | $0.02793 | $16.17 | $177,360 |
| 2020-04-18 | $0.02793 | $0.02905 | $0.02793 | $0.02898 | $16.76 | $184,004 |
| 2020-04-19 | $0.02897 | $0.02906 | $0.02848 | $0.02857 | $16.54 | $181,417 |
| 2020-04-20 | $0.02857 | $0.02889 | $0.02752 | $0.02769 | $16.02 | $175,849 |
| 2020-04-21 | $0.02769 | $0.02791 | $0.02755 | $0.02771 | $16.03 | $175,943 |
| 2020-04-22 | $0.02771 | $0.02865 | $0.02765 | $0.02855 | $16.52 | $181,289 |
| 2020-04-23 | $0.02855 | $0.02936 | $0.02839 | $0.02908 | $16.83 | $184,645 |
| 2020-04-24 | $0.02908 | $0.02957 | $0.02908 | $0.02949 | $17.07 | $187,261 |
| 2020-04-25 | $0.02949 | $0.03005 | $0.02941 | $0.02987 | $17.27 | $189,699 |
| 2020-04-26 | $0.02988 | $0.03028 | $0.02985 | $0.03013 | $17.41 | $191,293 |
| 2020-04-27 | $0.03014 | $0.03038 | $0.02992 | $0.03028 | $17.50 | $192,266 |
| 2020-04-28 | $0.03028 | $0.03038 | $0.03006 | $0.03036 | $17.55 | $192,802 |
| 2020-04-29 | $0.03035 | $0.03298 | $0.03032 | $0.03284 | $18.88 | $208,554 |
| 2020-04-30 | $0.03283 | $0.03443 | $0.03186 | $0.03206 | $18.48 | $203,590 |