MiloCoin MILO
Xếp hạng #?
00:22:06 25/06/2021
MiloCoin (MILO)
Không theo dõi
Lịch sử giá MiloCoin (MILO) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.006888 | $0.008244 | $0.006373 | $0.006687 | $875.64 | $64,867.67 |
| 2017-05-02 | $0.006684 | $0.01138 | $0.006560 | $0.01072 | $3,562.68 | $104,135 |
| 2017-05-03 | $0.01073 | $0.01076 | $0.007337 | $0.008131 | $1,147.01 | $79,058.89 |
| 2017-05-04 | $0.008135 | $0.01118 | $0.007505 | $0.01054 | $347.45 | $102,627 |
| 2017-05-05 | $0.01057 | $0.01077 | $0.007536 | $0.009778 | $1,063.64 | $95,303.17 |
| 2017-05-06 | $0.009787 | $0.01079 | $0.007596 | $0.008738 | $188.17 | $85,255.22 |
| 2017-05-07 | $0.008741 | $0.01011 | $0.007619 | $0.007792 | $210.28 | $76,111.87 |
| 2017-05-08 | $0.007793 | $0.009971 | $0.004808 | $0.004812 | $776.91 | $47,428.61 |
| 2017-05-09 | $0.004813 | $0.008807 | $0.004088 | $0.005196 | $1,475.69 | $52,227.77 |
| 2017-05-10 | $0.005199 | $0.008726 | $0.004476 | $0.008482 | $994.27 | $85,360.70 |
| 2017-05-11 | $0.008497 | $0.008497 | $0.005548 | $0.005809 | $232.57 | $58,523.91 |
| 2017-05-12 | $0.005815 | $0.007508 | $0.003589 | $0.007085 | $302.33 | $71,440.00 |
| 2017-05-13 | $0.007070 | $0.009041 | $0.005098 | $0.009022 | $2,932.95 | $91,051.99 |
| 2017-05-14 | $0.009051 | $0.009217 | $0.005539 | $0.008591 | $897.01 | $86,803.32 |
| 2017-05-15 | $0.008596 | $0.008596 | $0.005391 | $0.007425 | $429.21 | $75,103.90 |
| 2017-05-16 | $0.007414 | $0.007419 | $0.003944 | $0.004783 | $73.51 | $48,467.65 |
| 2017-05-17 | $0.004781 | $0.005353 | $0.004161 | $0.005318 | $317.04 | $53,953.19 |
| 2017-05-18 | $0.005315 | $0.005870 | $0.004714 | $0.005861 | $546.15 | $59,521.01 |
| 2017-05-19 | $0.005864 | $0.005961 | $0.005091 | $0.005108 | $47.69 | $51,930.18 |
| 2017-05-20 | $0.005102 | $0.005672 | $0.004274 | $0.005628 | $206.31 | $57,280.85 |
| 2017-05-21 | $0.005626 | $0.005705 | $0.002292 | $0.003451 | $213.48 | $35,155.02 |
| 2017-05-22 | $0.003458 | $0.005205 | $0.003000 | $0.004733 | $525.77 | $48,269.36 |
| 2017-05-23 | $0.004726 | $0.004756 | $0.002664 | $0.003819 | $841.22 | $38,988.65 |
| 2017-05-24 | $0.003824 | $0.004969 | $0.002801 | $0.004104 | $579.97 | $41,944.39 |
| 2017-05-25 | $0.004097 | $0.004308 | $0.002075 | $0.002209 | $119.36 | $22,591.86 |
| 2017-05-26 | $0.002193 | $0.003775 | $0.001864 | $0.002750 | $247.53 | $28,152.05 |
| 2017-05-27 | $0.002759 | $0.006337 | $0.002552 | $0.005003 | $555.29 | $51,261.54 |
| 2017-05-28 | $0.005033 | $0.006604 | $0.005033 | $0.006332 | $546.49 | $64,941.30 |
| 2017-05-29 | $0.006319 | $0.006455 | $0.003386 | $0.003414 | $245.67 | $35,046.51 |
| 2017-05-30 | $0.003418 | $0.005586 | $0.002684 | $0.005565 | $182.88 | $57,165.33 |
| 2017-05-31 | $0.005586 | $0.005682 | $0.002953 | $0.003965 | $345.13 | $40,760.33 |