Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) 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 | $0.005784 | $0.007100 | $0.005751 | $0.005829 | $39,508.60 | $735,579 |
| 2017-05-02 | $0.005770 | $0.006269 | $0.005700 | $0.006033 | $11,356.60 | $769,605 |
| 2017-05-03 | $0.006037 | $0.006375 | $0.005749 | $0.006066 | $15,400.50 | $781,821 |
| 2017-05-04 | $0.006069 | $0.006396 | $0.005726 | $0.005854 | $15,945.00 | $762,022 |
| 2017-05-05 | $0.005852 | $0.006315 | $0.004297 | $0.005628 | $24,118.30 | $740,637 |
| 2017-05-06 | $0.005633 | $0.005765 | $0.004976 | $0.005212 | $16,625.50 | $693,156 |
| 2017-05-07 | $0.005214 | $0.005538 | $0.005080 | $0.005301 | $11,625.90 | $712,914 |
| 2017-05-08 | $0.005301 | $0.005838 | $0.005282 | $0.005688 | $18,973.00 | $773,823 |
| 2017-05-09 | $0.005673 | $0.006643 | $0.005471 | $0.005706 | $24,371.70 | $785,387 |
| 2017-05-10 | $0.005710 | $0.005894 | $0.005344 | $0.005731 | $10,079.40 | $796,777 |
| 2017-05-11 | $0.005741 | $0.005856 | $0.005400 | $0.005695 | $9,311.82 | $796,054 |
| 2017-05-12 | $0.005700 | $0.005839 | $0.005200 | $0.005335 | $8,997.78 | $756,970 |
| 2017-05-13 | $0.005324 | $0.005651 | $0.005000 | $0.005586 | $10,941.50 | $801,310 |
| 2017-05-14 | $0.005604 | $0.006288 | $0.005508 | $0.005749 | $16,676.80 | $833,275 |
| 2017-05-15 | $0.005753 | $0.006943 | $0.005636 | $0.006432 | $32,041.80 | $942,683 |
| 2017-05-16 | $0.006488 | $0.007507 | $0.006234 | $0.006379 | $35,907.80 | $944,591 |
| 2017-05-17 | $0.006377 | $0.01069 | $0.006173 | $0.01059 | $81,025.40 | $1,583,974 |
| 2017-05-18 | $0.01052 | $0.01274 | $0.007868 | $0.01241 | $265,899 | $1,877,616 |
| 2017-05-19 | $0.01245 | $0.01275 | $0.009878 | $0.01218 | $127,087 | $1,857,872 |
| 2017-05-20 | $0.01228 | $0.01321 | $0.01153 | $0.01196 | $88,592.70 | $1,842,533 |
| 2017-05-21 | $0.01193 | $0.01233 | $0.01071 | $0.01143 | $118,329 | $1,774,433 |
| 2017-05-22 | $0.01124 | $0.02429 | $0.01110 | $0.02429 | $552,667 | $3,810,551 |
| 2017-05-23 | $0.02512 | $0.03153 | $0.01941 | $0.02033 | $1,085,910 | $3,222,262 |
| 2017-05-24 | $0.02036 | $0.02536 | $0.01839 | $0.02096 | $479,011 | $3,342,944 |
| 2017-05-25 | $0.02101 | $0.02227 | $0.01401 | $0.01454 | $202,268 | $2,336,084 |
| 2017-05-26 | $0.01422 | $0.02247 | $0.01422 | $0.01614 | $94,422.10 | $2,616,492 |
| 2017-05-27 | $0.01623 | $0.01659 | $0.01132 | $0.01332 | $77,953.30 | $2,179,459 |
| 2017-05-28 | $0.01341 | $0.01815 | $0.01276 | $0.01577 | $73,358.10 | $2,602,345 |
| 2017-05-29 | $0.01574 | $0.01682 | $0.01497 | $0.01653 | $50,238.60 | $2,752,498 |
| 2017-05-30 | $0.01620 | $0.01807 | $0.01364 | $0.01374 | $57,622.70 | $2,306,581 |
| 2017-05-31 | $0.01379 | $0.01685 | $0.01310 | $0.01519 | $67,706.90 | $2,572,215 |