MiloCoin MILO
Xếp hạng #?
00:22:06 25/06/2021
MiloCoin (MILO)
Không theo dõi
Lịch sử giá MiloCoin (MILO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.007699 | $0.009606 | $0.003355 | $0.004970 | $3,592.74 | $37,175.69 |
| 2017-04-02 | $0.004321 | $0.004760 | $0.003341 | $0.003613 | $1,064.11 | $27,139.08 |
| 2017-04-03 | $0.003616 | $0.005104 | $0.003191 | $0.004098 | $564.42 | $30,973.48 |
| 2017-04-04 | $0.004104 | $0.005142 | $0.003768 | $0.004139 | $426.21 | $31,759.93 |
| 2017-04-05 | $0.004142 | $0.004926 | $0.003721 | $0.003766 | $969.65 | $29,255.92 |
| 2017-04-06 | $0.003769 | $0.004871 | $0.003761 | $0.004634 | $971.81 | $36,694.87 |
| 2017-04-07 | $0.004619 | $0.004619 | $0.003076 | $0.003482 | $1,314.33 | $28,265.02 |
| 2017-04-08 | $0.003468 | $0.003883 | $0.002479 | $0.003883 | $1,008.32 | $31,990.71 |
| 2017-04-09 | $0.003888 | $0.006952 | $0.003018 | $0.005603 | $580.30 | $46,379.80 |
| 2017-04-10 | $0.005601 | $0.005666 | $0.003188 | $0.003304 | $619.10 | $27,705.82 |
| 2017-04-11 | $0.003304 | $0.005195 | $0.003140 | $0.005183 | $518.03 | $43,639.14 |
| 2017-04-12 | $0.005203 | $0.005228 | $0.003738 | $0.004144 | $83.29 | $34,934.64 |
| 2017-04-13 | $0.004378 | $0.006036 | $0.003677 | $0.005764 | $1,408.43 | $49,062.44 |
| 2017-04-14 | $0.005770 | $0.008901 | $0.004646 | $0.005207 | $3,951.43 | $45,013.94 |
| 2017-04-15 | $0.005206 | $0.006812 | $0.004747 | $0.005176 | $1,871.08 | $45,331.13 |
| 2017-04-16 | $0.005634 | $0.008189 | $0.005127 | $0.007648 | $925.86 | $67,341.02 |
| 2017-04-17 | $0.007374 | $0.008208 | $0.005517 | $0.006161 | $735.94 | $55,135.96 |
| 2017-04-18 | $0.006161 | $0.006988 | $0.005282 | $0.006433 | $1,506.22 | $58,442.37 |
| 2017-04-19 | $0.006436 | $0.006751 | $0.005015 | $0.005966 | $1,273.53 | $54,531.83 |
| 2017-04-20 | $0.005970 | $0.006580 | $0.005360 | $0.005365 | $415.01 | $49,474.58 |
| 2017-04-21 | $0.005367 | $0.006464 | $0.005182 | $0.006052 | $798.68 | $56,747.99 |
| 2017-04-22 | $0.006055 | $0.008407 | $0.006011 | $0.006492 | $1,681.41 | $61,540.50 |
| 2017-04-23 | $0.006493 | $0.007299 | $0.005965 | $0.006013 | $723.91 | $57,359.37 |
| 2017-04-24 | $0.006025 | $0.006633 | $0.005161 | $0.005173 | $729.67 | $49,622.32 |
| 2017-04-25 | $0.005174 | $0.08087 | $0.004865 | $0.08087 | $414.70 | $776,668 |
| 2017-04-26 | $0.08090 | $0.2354 | $0.08090 | $0.09481 | $9,562.71 | $913,333 |
| 2017-04-27 | $0.09487 | $0.09487 | $0.007773 | $0.007801 | $829.04 | $75,319.80 |
| 2017-04-28 | $0.007801 | $0.008999 | $0.007079 | $0.007843 | $567.75 | $75,826.30 |
| 2017-04-29 | $0.007851 | $0.03181 | $0.006101 | $0.03175 | $14,199.70 | $307,374 |
| 2017-04-30 | $0.03176 | $0.03297 | $0.006850 | $0.006874 | $114.08 | $66,611.25 |