Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02783 | $0.02957 | $0.02629 | $0.02695 | $106,169 | $5,828,546 |
| 2017-07-02 | $0.02720 | $0.03231 | $0.02481 | $0.03200 | $149,954 | $6,973,897 |
| 2017-07-03 | $0.03191 | $0.03276 | $0.02850 | $0.03111 | $125,512 | $6,826,506 |
| 2017-07-04 | $0.03062 | $0.03322 | $0.03017 | $0.03124 | $90,922.00 | $6,902,416 |
| 2017-07-05 | $0.03142 | $0.03313 | $0.03139 | $0.03251 | $153,014 | $7,234,635 |
| 2017-07-06 | $0.03252 | $0.03252 | $0.03159 | $0.03213 | $84,692.10 | $7,200,521 |
| 2017-07-07 | $0.03207 | $0.03210 | $0.02783 | $0.02826 | $120,121 | $6,376,228 |
| 2017-07-08 | $0.02826 | $0.02984 | $0.02671 | $0.02984 | $86,323.60 | $6,777,232 |
| 2017-07-09 | $0.03054 | $0.03054 | $0.02658 | $0.02681 | $46,005.20 | $6,111,029 |
| 2017-07-10 | $0.02686 | $0.02808 | $0.02277 | $0.02326 | $96,690.50 | $5,356,235 |
| 2017-07-11 | $0.02318 | $0.02435 | $0.01404 | $0.02008 | $124,357 | $4,652,699 |
| 2017-07-12 | $0.02005 | $0.02212 | $0.01805 | $0.02184 | $45,543.30 | $5,096,279 |
| 2017-07-13 | $0.02184 | $0.02391 | $0.02076 | $0.02086 | $54,186.20 | $4,897,709 |
| 2017-07-14 | $0.02084 | $0.02245 | $0.01785 | $0.01880 | $61,922.40 | $4,443,627 |
| 2017-07-15 | $0.01864 | $0.01913 | $0.01671 | $0.01711 | $34,540.20 | $4,070,392 |
| 2017-07-16 | $0.01721 | $0.01786 | $0.01482 | $0.01563 | $34,901.60 | $3,743,101 |
| 2017-07-17 | $0.01571 | $0.01844 | $0.01561 | $0.01841 | $42,661.70 | $4,436,401 |
| 2017-07-18 | $0.01845 | $0.02050 | $0.01737 | $0.01902 | $69,729.30 | $4,614,280 |
| 2017-07-19 | $0.01901 | $0.02131 | $0.01868 | $0.01884 | $56,275.60 | $4,596,978 |
| 2017-07-20 | $0.01882 | $0.02248 | $0.01882 | $0.02199 | $80,224.80 | $5,399,440 |
| 2017-07-21 | $0.02218 | $0.02238 | $0.01955 | $0.02020 | $34,873.20 | $4,990,130 |
| 2017-07-22 | $0.02019 | $0.02133 | $0.01898 | $0.02040 | $86,637.90 | $5,070,917 |
| 2017-07-23 | $0.02029 | $0.02204 | $0.01903 | $0.02077 | $106,080 | $5,195,566 |
| 2017-07-24 | $0.02107 | $0.02157 | $0.01943 | $0.02012 | $60,710.20 | $5,063,025 |
| 2017-07-25 | $0.02011 | $0.02062 | $0.01616 | $0.01693 | $63,672.50 | $4,285,768 |
| 2017-07-26 | $0.01696 | $0.01789 | $0.01639 | $0.01725 | $36,442.10 | $4,395,060 |
| 2017-07-27 | $0.01733 | $0.01799 | $0.01688 | $0.01761 | $45,449.20 | $4,514,636 |
| 2017-07-28 | $0.01767 | $0.01808 | $0.01535 | $0.01594 | $47,090.70 | $4,109,151 |
| 2017-07-29 | $0.01588 | $0.01588 | $0.01445 | $0.01514 | $48,498.10 | $3,925,606 |
| 2017-07-30 | $0.01524 | $0.01557 | $0.01387 | $0.01473 | $59,908.30 | $3,844,345 |
| 2017-07-31 | $0.01472 | $0.01610 | $0.01394 | $0.01492 | $51,718.80 | $3,917,362 |