Rank 1860
MinexCoin (MNX)
MNX
Just now
$ 6.465 (0.35%)
Mkt. Cap.
$ 25.7 M
Vol. 24H
MNX 77.889 ($ 499.302)
Open 24h
$ 6.443
Low/High 24h
$ 5.892 - $ 6.640
Last trade
MNX 0 ( $ 0) / LiveCoin
Loading chart ...

Facebook

Twitter

Code Repositories Github

Website Live Widget For MinexCoin (MNX)

MinexCoin (MNX)
6.465 USD (0.35%)
Rank

1860
MARKET CAP

$ 25.7 M
VOLUME (24H)

$ 499.302

Historical data for MinexCoin (MNX)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-01 1.310 1.550 1.240 1.550 958.320
2017-11-02 1.570 1.570 1.240 1.430 2,723.290
2017-11-03 2.210 3.060 2.210 2.950 4,737.940
2017-11-04 2.960 3.690 2.660 3.410 2,976.450
2017-11-05 3.210 4.880 3.210 4.730 6,539.750
2017-11-06 4.830 4.830 2.980 3.020 2,344.150
2017-11-07 3.160 5.150 3.160 4.320 3,398.500
2017-11-08 4.140 4.640 4.140 4.600 363.220
2017-11-09 7.880 9.650 7.560 8.860 25,459.210
2017-11-10 7.470 7.590 6.500 6.500 1,709.570
2017-11-11 4.880 6.420 4.880 5.880 2,567.210
2017-11-12 6.520 7.660 6.350 7.110 4,124.300
2017-11-13 6.720 6.790 5.940 5.940 4,944.100
2017-11-14 7.060 7.060 6.640 6.700 8,573.860
2017-11-15 7.230 8.470 7.230 7.510 10,016.310
2017-11-16 7.360 7.780 7.360 7.520 2,546.050
2017-11-17 8.260 9.730 8.260 9.730 22,869.680
2017-11-18 10.460 13.670 8.120 10.620 53,674.540
2017-11-19 10.880 13.190 10.880 12.440 20,184.150
2017-11-20 11.340 12.070 11.020 11.340 8,138.720
2017-11-21 11.610 12.020 10.250 11.030 24,601.310
2017-11-22 10.740 11.850 10.420 11.600 10,141.650
2017-11-23 11.870 12.140 11.150 11.520 8,224.590
2017-11-24 12.300 13.480 12.300 13.040 6,982.400
2017-11-25 13.880 14.080 12.890 12.920 16,523.390
2017-11-26 13.500 17.030 13.500 17.020 61,888.800
2017-11-27 17.330 28.730 15.410 22.780 175,507.140
2017-11-28 22.630 27.350 20.860 22.530 98,754.400
2017-11-29 22.780 23.900 21.090 23.480 13,172.510
2017-11-30 25.640 33.670 25.640 31.500 41,720.180
2017-12-01 31.650 49.070 30.660 43.980 147,360.710
2017-12-02 45.320 67.340 43.860 49.940 208,036.560
2017-12-03 51.620 59.610 40.920 40.920 73,458.360
2017-12-04 41.070 44.780 36.170 41.530 52,713.200
2017-12-05 48.120 49.210 39.870 40.560 67,564.040
2017-12-06 49.710 49.710 19.710 24.370 32,638.010
2017-12-07 23.400 30.490 17.650 29.210 39,130.300
2017-12-08 29.290 31.760 28.810 31.170 33,027.730
2017-12-09 31.630 32.970 30.120 31.640 11,785.270
2017-12-10 35.150 35.150 25.950 27.190 34,340.150
2017-12-11 27.760 29.130 26.480 28.150 25,131.760
2017-12-12 26.840 28.660 25.810 27.310 32,310.730
2017-12-13 28.560 30.470 28.110 29.640 19,658.730
2017-12-14 32.130 39.080 26.580 33.190 126,347.030
2017-12-15 36.470 37.530 34.820 36.560 6,292.340
2017-12-16 31.040 34.510 29.250 30.790 23,231.060
2017-12-17 30.640 32.670 30.360 32.250 11,344.910
2017-12-18 26.810 29.620 22.990 25.060 26,467.870
2017-12-19 23.540 26.930 21.450 25.520 36,252.690
2017-12-20 24.230 25.460 22.590 23.070 13,169.050
2017-12-21 20.170 26.780 19.130 22.000 24,304.940
2017-12-22 23.180 24.620 22.310 22.310 15,289.940
2017-12-23 21.370 22.820 20.890 21.240 21,731.490
2017-12-24 21.300 22.220 20.090 21.030 13,367.930
2017-12-25 22.610 22.610 20.500 21.430 2,836.900
2017-12-26 20.970 20.970 17.810 18.350 1,925.830
2017-12-27 17.130 17.280 15.970 17.030 2,229.910
2017-12-28 17.110 19.950 17.030 19.950 17,441.890
2017-12-29 16.670 17.540 15.260 16.530 3,475.430
2017-12-30 18.270 19.140 18.270 18.420 4,799.330
2017-12-31 18.540 19.360 17.920 18.890 7,767.570
2018-01-01 21.300 23.390 21.300 21.820 3,817.630
2018-01-02 22.420 26.520 19.700 22.930 37,977.350
2018-01-03 23.070 24.440 23.070 24.440 759.110
2018-01-04 25.210 26.280 24.920 26.280 12,953.940
2018-01-05 25.780 26.030 25.740 25.760 270.480
2018-01-06 24.340 24.340 24.340 24.340 0.000
2018-01-07 24.710 24.710 23.060 24.640 2,876.230
2018-01-08 23.800 23.800 23.800 23.800 0.000
2018-01-09 24.540 24.540 24.540 24.540 0.000
2018-01-10 21.890 21.890 21.890 21.890 0.000
2018-01-11 22.770 22.770 22.770 22.770 0.000
2018-01-12 23.430 23.430 23.430 23.430 0.000
2018-01-13 22.440 22.440 22.440 22.440 0.000
2018-01-14 22.420 22.420 22.420 22.420 0.000
2018-01-15 18.560 18.560 18.560 18.560 0.000
2018-01-16 18.360 22.330 18.360 20.870 8,115.720
2018-01-17 20.900 24.040 20.900 24.040 2.660
2018-01-18 24.780 24.780 24.780 24.780 0.000
2018-01-19 27.500 27.500 27.500 27.500 0.000
2018-01-20 24.840 24.840 24.840 24.840 0.000
2018-01-21 23.260 23.260 23.260 23.260 0.000
2018-01-22 22.810 23.880 22.810 23.180 2,839.780
2018-01-23 24.400 26.170 23.290 23.290 57,413.580
2018-01-24 22.780 23.800 21.230 21.690 43,005.630
2018-01-25 21.550 23.320 21.380 21.990 9,491.540
2018-01-26 22.460 23.950 19.770 22.580 27,537.890
2018-01-27 23.180 24.700 22.060 22.390 20,211.680
2018-01-28 21.380 22.110 20.330 20.970 10,577.480
2018-01-29 18.870 20.560 16.880 16.880 20,520.850
2018-01-30 17.080 19.420 16.380 17.740 27,169.160
2018-01-31 15.810 16.590 14.360 15.550 11,053.250
2018-02-01 15.130 18.630 15.130 16.230 22,462.160
2018-02-02 16.930 18.040 16.290 16.400 12,963.220
2018-02-03 14.570 15.790 13.400 14.090 10,502.970
2018-02-04 11.900 12.490 10.750 12.280 27,212.480
2018-02-05 13.320 16.920 12.100 15.560 26,929.070
2018-02-06 15.340 16.680 13.360 15.190 32,306.850
2018-02-07 16.520 17.600 15.080 17.600 39,450.580
2018-02-08 17.920 18.250 16.110 16.390 14,559.730
2018-02-09 16.680 18.000 15.780 16.130 19,424.880
2018-02-10 17.380 17.380 15.360 16.160 27,147.180
2018-02-11 17.810 17.810 16.920 17.400 23,707.850
2018-02-12 16.690 17.490 15.470 17.490 29,490.760
2018-02-13 18.540 19.420 18.020 19.100 34,579.210
2018-02-14 20.060 20.370 18.160 20.350 19,564.490
2018-02-15 20.070 20.580 18.340 19.100 30,042.580
2018-02-16 20.320 20.970 18.750 20.440 22,740.930
2018-02-17 18.750 20.810 18.290 18.770 35,066.860
2018-02-18 20.500 21.770 20.200 20.750 49,145.550
2018-02-19 20.890 22.510 20.270 22.150 38,069.870
2018-02-20 20.630 20.960 19.000 19.550 60,113.900
2018-02-21 18.370 19.400 18.070 19.400 27,899.330
2018-02-22 20.050 21.270 19.550 20.350 40,702.850
2018-02-23 19.410 19.900 18.740 19.270 33,994.980
2018-02-24 19.080 20.930 19.060 20.900 34,682.300
2018-02-25 22.460 23.120 20.670 22.310 67,118.300
2018-02-26 22.880 24.800 22.250 24.370 59,706.990
2018-02-27 23.770 25.830 22.010 22.840 50,805.300
2018-02-28 23.620 24.780 23.170 24.040 29,053.780
2018-03-01 24.290 24.460 23.510 24.240 31,766.760
2018-03-02 25.170 27.520 24.800 26.710 37,291.970
2018-03-03 26.810 27.500 25.310 26.700 50,275.570
2018-03-04 26.550 28.600 25.740 27.460 90,863.490
2018-03-05 25.770 27.910 25.040 27.150 91,470.250
2018-03-06 25.770 35.520 25.110 28.890 136,540.210
2018-03-07 24.750 29.100 24.750 27.920 137,260.300
2018-03-08 27.730 32.380 25.910 30.940 133,370.270
2018-03-09 29.420 33.430 26.500 30.420 200,752.840
2018-03-10 31.590 34.360 27.680 28.210 128,056.470
2018-03-11 27.020 31.320 25.080 28.340 132,509.900
2018-03-12 29.130 29.310 25.950 27.660 73,102.340
2018-03-13 24.820 25.840 23.010 24.240 96,771.900
2018-03-14 24.390 27.200 23.980 27.200 127,753.230
2018-03-15 25.690 31.470 24.950 28.660 142,277.410
2018-03-16 27.920 30.650 24.680 29.400 154,842.450
2018-03-17 30.640 31.390 28.430 29.990 110,408.780
2018-03-18 31.470 32.080 28.990 30.010 83,021.760
2018-03-19 31.040 33.650 31.000 32.750 96,142.540
2018-03-20 32.710 33.420 31.280 32.080 68,424.390
2018-03-21 31.410 32.280 29.300 30.360 81,538.460
2018-03-22 31.270 32.170 29.130 32.170 98,614.240
2018-03-23 30.170 30.770 27.780 29.830 46,485.580
2018-03-24 29.570 29.570 26.360 28.980 55,830.550
2018-03-25 27.880 28.040 26.090 26.970 42,945.680
2018-03-26 25.830 26.470 23.260 24.750 74,065.860
2018-03-27 25.230 28.500 25.230 26.880 114,504.770
2018-03-28 24.000 24.800 21.180 23.100 128,778.340
2018-03-29 22.270 23.620 20.900 21.890 98,158.480
2018-03-30 22.180 22.910 21.620 21.910 38,728.550
2018-03-31 22.070 22.070 20.510 21.330 50,370.580
2018-04-01 22.070 22.070 20.660 22.040 59,219.060
2018-04-02 23.160 23.720 22.300 23.050 56,082.260
2018-04-03 21.380 21.760 20.850 21.210 40,139.930
2018-04-04 21.130 22.430 19.390 22.070 73,877.560
2018-04-05 21.560 23.220 20.250 20.880 83,529.400
2018-04-06 22.140 22.410 21.330 21.620 43,040.660
2018-04-07 22.030 22.060 21.150 21.710 37,879.610
2018-04-08 20.910 21.050 19.010 20.840 63,158.540
2018-04-09 21.090 21.290 19.500 20.610 62,890.800
2018-04-10 19.820 21.940 18.840 20.230 41,364.890
2018-04-11 22.990 24.580 20.610 22.590 95,678.820
2018-04-12 22.500 22.500 20.300 20.320 40,544.090
2018-04-13 20.640 21.620 19.450 20.220 44,056.750
2018-04-14 21.040 21.770 14.710 19.170 26,008.320
2018-04-15 18.490 21.820 18.320 20.360 54,858.800
2018-04-16 19.960 20.600 19.090 19.530 57,729.120
2018-04-17 20.190 21.290 19.830 20.800 57,248.460
2018-04-18 21.090 21.580 19.180 19.820 81,459.010
2018-04-19 21.190 22.020 19.720 19.720 74,533.320
2018-04-20 19.860 20.910 18.770 19.510 46,457.410
2018-04-21 19.260 20.290 17.470 18.070 76,001.520
2018-04-22 18.370 21.210 17.940 19.420 85,678.900
2018-04-23 20.900 22.680 10.620 13.080 137,504.420
2018-04-24 10.400 18.190 9.760 16.070 124,311.730
2018-04-25 16.810 21.530 16.710 17.490 80,151.420
2018-04-26 17.540 17.540 15.920 16.200 70,635.400
2018-04-27 16.940 17.250 16.650 16.690 57,775.610
2018-04-28 16.790 20.900 15.990 15.990 118,450.720
2018-04-29 15.840 17.020 12.950 13.100 106,881.330
2018-04-30 12.850 14.980 11.890 13.420 85,098.500
2018-05-01 13.650 14.960 13.650 14.360 52,218.420
2018-05-02 15.150 15.630 14.290 14.600 72,753.550
2018-05-03 14.530 14.550 13.460 13.620 73,087.510
2018-05-04 13.830 13.830 13.000 13.270 58,170.900
2018-05-05 13.000 14.070 12.060 13.080 58,223.920
2018-05-06 12.720 12.720 11.720 12.380 73,973.100
2018-05-07 12.160 13.220 11.910 12.710 54,928.930
2018-05-08 12.630 13.980 11.280 12.980 93,751.040
2018-05-09 12.580 12.650 10.930 11.180 29,534.770
2018-05-10 10.190 10.830 10.110 10.520 48,575.050
2018-05-11 10.600 10.680 9.430 9.580 36,680.380
2018-05-12 9.830 11.480 9.680 10.720 32,203.950
2018-05-13 10.980 11.450 9.730 11.000 30,819.580
2018-05-14 10.750 11.880 10.430 11.470 33,889.150
2018-05-15 11.450 11.770 11.210 11.770 10,554.040
2018-05-16 11.390 11.460 10.820 11.460 16,818.700
2018-05-17 11.710 11.710 10.810 11.010 19,297.120
2018-05-18 11.010 11.670 10.940 11.120 26,721.250
2018-05-19 11.500 11.700 11.310 11.310 12,742.860
2018-05-20 11.160 11.270 10.190 10.620 30,851.840
2018-05-21 10.080 10.240 9.670 9.810 18,073.450
2018-05-22 9.520 9.520 8.740 8.960 24,668.850
2018-05-23 9.060 9.210 8.090 9.030 42,883.020
2018-05-24 9.080 9.160 8.040 8.390 29,952.050
2018-05-25 8.260 8.830 8.070 8.210 39,329.840
2018-05-26 8.220 8.520 7.730 8.170 50,787.580
2018-05-27 7.900 8.160 7.470 7.870 32,385.920
2018-05-28 8.260 8.560 7.870 8.490 27,842.960
2018-05-29 8.400 9.370 8.270 8.740 46,245.260
2018-05-30 8.870 9.510 8.660 8.850 50,015.860
2018-05-31 8.890 9.460 8.890 9.390 18,870.900
2018-06-01 9.530 10.100 9.480 9.880 33,584.000
2018-06-02 9.970 9.970 8.970 9.360 34,143.130
2018-06-03 9.090 9.420 8.890 9.060 46,699.410
2018-06-04 9.220 9.560 8.860 9.120 44,178.010
2018-06-05 9.160 9.280 8.900 8.900 43,992.430
2018-06-06 9.160 9.160 8.010 8.150 52,857.230
2018-06-07 8.070 8.090 4.250 6.310 56,741.670
2018-06-08 6.210 7.440 6.090 6.760 37,954.020
2018-06-09 6.100 6.770 6.030 6.620 24,065.880
2018-06-10 6.730 7.010 6.390 6.390 24,566.670
2018-06-11 6.080 6.880 5.900 6.570 69,547.130
2018-06-12 6.320 6.940 6.310 6.440 67,236.370
2018-06-13 6.900 7.110 6.640 6.910 40,496.750
2018-06-14 6.650 6.650 6.420 6.480 7,922.190
2018-06-15 6.590 6.690 6.150 6.400 12,685.180
2018-06-16 6.460 6.520 6.100 6.520 13,140.670
2018-06-17 6.780 6.920 6.450 6.570 25,304.290
2018-06-18 6.720 6.720 6.070 6.150 55,495.880
2018-06-19 6.120 6.120 5.410 5.590 51,122.840
2018-06-20 5.720 6.050 5.110 5.310 65,994.490
2018-06-21 4.780 4.980 4.540 4.540 28,004.040
2018-06-22 4.630 4.770 4.390 4.600 24,898.240
2018-06-23 4.590 4.590 4.060 4.310 33,043.910
2018-06-24 4.380 4.740 4.260 4.330 26,434.480
2018-06-25 4.210 4.510 3.140 3.700 50,690.520
2018-06-26 3.440 5.220 3.290 5.220 44,370.050
2018-06-27 4.990 7.020 4.790 6.160 68,210.850
2018-06-28 6.210 7.310 6.210 6.890 34,133.270
2018-06-29 7.090 7.350 6.910 7.270 10,841.460
2018-06-30 7.210 7.210 7.210 7.210 0.000
2018-07-01 7.530 7.530 6.620 6.620 11,262.800
2018-07-02 6.790 6.790 4.560 5.590 51,106.070
2018-07-03 5.730 6.520 5.400 5.840 20,419.500
2018-07-04 5.790 7.250 5.730 6.210 44,755.160
2018-07-05 6.270 6.270 5.880 5.960 22,733.760
2018-07-06 6.100 6.420 5.950 6.000 7,926.180
2018-07-07 5.950 6.100 5.910 6.020 13,818.610
2018-07-08 5.870 7.160 5.600 5.930 45,251.300
2018-07-09 5.610 5.800 5.370 5.610 23,739.330
2018-07-10 5.690 7.080 5.690 5.980 33,771.390
2018-07-11 5.850 6.550 5.700 5.720 11,090.620
2018-07-12 5.690 6.980 5.690 6.080 32,311.670
2018-07-13 6.300 6.630 6.090 6.340 3,831.330
2018-07-14 6.440 6.440 5.950 6.340 5,569.310
2018-07-15 6.110 6.360 6.090 6.090 1,045.960

Cryptocurrency Converter & Calculator

=