MiloCoin MILO
Xếp hạng #?
00:22:06 25/06/2021
MiloCoin (MILO)
Không theo dõi
Lịch sử giá MiloCoin (MILO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004343 | $0.004343 | $0.003192 | $0.003275 | $24.98 | $35,336.24 |
| 2018-05-02 | $0.003270 | $0.003673 | $0.003235 | $0.003372 | $23.41 | $36,382.11 |
| 2018-05-03 | $0.003372 | $0.004805 | $0.003215 | $0.004782 | $51.28 | $51,600.36 |
| 2018-05-04 | $0.004780 | $0.004820 | $0.003849 | $0.004302 | $69.27 | $46,416.55 |
| 2018-05-05 | $0.004300 | $0.004576 | $0.004286 | $0.004564 | $92.78 | $49,245.35 |
| 2018-05-06 | $0.004567 | $0.004840 | $0.004418 | $0.004723 | $12.33 | $50,965.48 |
| 2018-05-07 | $0.004727 | $0.004729 | $0.003868 | $0.004132 | $51.87 | $44,586.79 |
| 2018-05-08 | $0.004141 | $0.004277 | $0.003830 | $0.003869 | $4.84 | $41,751.51 |
| 2018-05-09 | $0.003864 | $0.004724 | $0.003777 | $0.004717 | $39.20 | $50,893.19 |
| 2018-05-10 | $0.004715 | $0.004739 | $0.003437 | $0.003455 | $27.30 | $37,283.50 |
| 2018-05-11 | $0.003460 | $0.003460 | $0.002927 | $0.002947 | $55.99 | $31,796.81 |
| 2018-05-12 | $0.002938 | $0.003022 | $0.002883 | $0.003003 | $45.09 | $32,399.97 |
| 2018-05-13 | $0.003002 | $0.003152 | $0.003002 | $0.003129 | $16.19 | $33,762.52 |
| 2018-05-14 | $0.003129 | $0.003189 | $0.002998 | $0.003128 | $4.47 | $33,752.81 |
| 2018-05-15 | $0.003123 | $0.003175 | $0.002955 | $0.002972 | $1.13 | $32,066.34 |
| 2018-05-16 | $0.002970 | $0.003815 | $0.002693 | $0.003814 | $52.88 | $41,155.04 |
| 2018-05-17 | $0.003817 | $0.003860 | $0.003650 | $0.003766 | $6.44 | $40,632.38 |
| 2018-05-18 | $0.002918 | $0.002977 | $0.002918 | $0.002966 | $24.00 | $32,008.07 |
| 2018-05-19 | $0.002966 | $0.004081 | $0.002943 | $0.004037 | $3.11 | $43,561.63 |
| 2018-05-20 | $0.004040 | $0.004206 | $0.004014 | $0.004173 | $2.55 | $45,028.85 |
| 2018-05-21 | $0.004178 | $0.004204 | $0.002918 | $0.003023 | $36.61 | $32,622.02 |
| 2018-05-22 | $0.003023 | $0.003025 | $0.002925 | $0.002925 | $33.71 | $31,555.76 |
| 2018-05-23 | $0.002489 | $0.002540 | $0.002483 | $0.002537 | $18.14 | $27,376.16 |
| 2018-05-24 | $0.002531 | $0.002599 | $0.002340 | $0.002340 | $14.97 | $25,249.14 |
| 2018-05-25 | $0.002344 | $0.003141 | $0.002282 | $0.003141 | $1.47 | $33,887.58 |
| 2018-05-26 | $0.003137 | $0.003202 | $0.003104 | $0.003163 | $0.6929 | $34,133.69 |
| 2018-05-27 | $0.002923 | $0.002955 | $0.002923 | $0.002947 | $30.12 | $31,793.03 |
| 2018-05-28 | $0.002947 | $0.003273 | $0.002884 | $0.003273 | $0.7365 | $35,320.81 |
| 2018-05-30 | $0.002460 | $0.002761 | $0.002388 | $0.002405 | $36.09 | $25,944.44 |
| 2018-05-31 | $0.002404 | $0.002974 | $0.002344 | $0.002952 | $65.96 | $31,857.01 |