MiloCoin MILO
Xếp hạng #?
00:22:06 25/06/2021
MiloCoin (MILO)
Không theo dõi
Lịch sử giá MiloCoin (MILO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003807 | $0.003861 | $0.003479 | $0.003504 | $12.12 | $37,805.84 |
| 2018-04-02 | $0.003521 | $0.003662 | $0.003382 | $0.003452 | $1.13 | $37,243.04 |
| 2018-04-03 | $0.003454 | $0.003648 | $0.003172 | $0.003191 | $1.23 | $34,433.33 |
| 2018-04-04 | $0.003189 | $0.003541 | $0.003019 | $0.003047 | $19.73 | $32,880.33 |
| 2018-04-05 | $0.003049 | $0.003101 | $0.002952 | $0.003065 | $7.94 | $33,070.99 |
| 2018-04-06 | $0.003049 | $0.003421 | $0.002884 | $0.002910 | $24.85 | $31,397.79 |
| 2018-04-07 | $0.002913 | $0.003588 | $0.002909 | $0.003035 | $3.50 | $32,749.02 |
| 2018-04-08 | $0.003038 | $0.009638 | $0.002520 | $0.003349 | $1,274.08 | $36,135.45 |
| 2018-04-09 | $0.003354 | $0.003415 | $0.002770 | $0.003130 | $37.79 | $33,774.71 |
| 2018-04-10 | $0.003133 | $0.003564 | $0.002928 | $0.003322 | $10.28 | $35,846.92 |
| 2018-04-11 | $0.003325 | $0.003334 | $0.002445 | $0.002487 | $334.43 | $26,830.73 |
| 2018-04-12 | $0.002481 | $0.003794 | $0.002387 | $0.003776 | $89.30 | $40,744.48 |
| 2018-04-13 | $0.003781 | $0.004194 | $0.003490 | $0.004025 | $6.39 | $43,426.76 |
| 2018-04-14 | $0.004025 | $0.004181 | $0.004011 | $0.004076 | $1.01 | $43,982.66 |
| 2018-04-15 | $0.004081 | $0.004269 | $0.004081 | $0.004248 | $1.05 | $45,830.33 |
| 2018-04-16 | $0.003401 | $0.003415 | $0.003326 | $0.003379 | $18.48 | $36,460.12 |
| 2018-04-17 | $0.003381 | $0.003420 | $0.003076 | $0.003077 | $3.08 | $33,196.70 |
| 2018-04-18 | $0.003079 | $0.004472 | $0.003076 | $0.004434 | $122.80 | $47,844.92 |
| 2018-04-19 | $0.004438 | $0.004479 | $0.002893 | $0.003798 | $285.15 | $40,984.45 |
| 2018-04-20 | $0.003801 | $0.004014 | $0.003785 | $0.003977 | $6.15 | $42,916.93 |
| 2018-04-21 | $0.003979 | $0.004037 | $0.003508 | $0.003820 | $11.98 | $41,220.00 |
| 2018-04-22 | $0.003820 | $0.003916 | $0.003544 | $0.003784 | $2.68 | $40,824.11 |
| 2018-04-23 | $0.003776 | $0.004074 | $0.003773 | $0.004062 | $104.90 | $43,824.91 |
| 2018-04-24 | $0.004065 | $0.004589 | $0.004063 | $0.004589 | $29.30 | $49,517.90 |
| 2018-04-25 | $0.004558 | $0.004558 | $0.003336 | $0.003340 | $45.67 | $36,041.14 |
| 2018-04-26 | $0.003368 | $0.004327 | $0.003083 | $0.004317 | $139.58 | $46,583.04 |
| 2018-04-27 | $0.004323 | $0.004534 | $0.004252 | $0.004384 | $12.17 | $47,299.81 |
| 2018-04-28 | $0.004369 | $0.004571 | $0.003524 | $0.003553 | $2.67 | $38,333.04 |
| 2018-04-29 | $0.003551 | $0.003629 | $0.003220 | $0.003300 | $95.82 | $35,608.79 |
| 2018-04-30 | $0.003299 | $0.004395 | $0.003299 | $0.004339 | $17.59 | $46,821.82 |