Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02615 | $0.02640 | $0.02510 | $0.02558 | $143,530 | $9,201,193 |
| 2017-10-02 | $0.02561 | $0.02641 | $0.02469 | $0.02503 | $177,586 | $9,038,867 |
| 2017-10-03 | $0.02505 | $0.02522 | $0.02215 | $0.02292 | $144,307 | $8,315,643 |
| 2017-10-04 | $0.02280 | $0.02338 | $0.02093 | $0.02236 | $160,458 | $8,177,410 |
| 2017-10-05 | $0.02238 | $0.02365 | $0.02139 | $0.02231 | $98,172.40 | $8,202,168 |
| 2017-10-06 | $0.02231 | $0.02327 | $0.02212 | $0.02295 | $67,503.60 | $8,482,280 |
| 2017-10-07 | $0.02270 | $0.02297 | $0.02192 | $0.02233 | $51,779.80 | $8,294,175 |
| 2017-10-08 | $0.02227 | $0.02264 | $0.01986 | $0.02065 | $137,499 | $7,709,092 |
| 2017-10-09 | $0.02074 | $0.02074 | $0.01747 | $0.01747 | $189,073 | $6,555,802 |
| 2017-10-10 | $0.01757 | $0.02188 | $0.01757 | $0.01953 | $158,125 | $7,362,198 |
| 2017-10-11 | $0.01952 | $0.02262 | $0.01952 | $0.02169 | $161,676 | $8,220,791 |
| 2017-10-12 | $0.02147 | $0.02192 | $0.01919 | $0.02092 | $161,509 | $7,968,015 |
| 2017-10-13 | $0.02098 | $0.02145 | $0.01805 | $0.01922 | $139,280 | $7,357,111 |
| 2017-10-14 | $0.01923 | $0.02082 | $0.01800 | $0.01800 | $126,941 | $6,922,256 |
| 2017-10-15 | $0.01803 | $0.02139 | $0.01702 | $0.02026 | $177,697 | $7,817,957 |
| 2017-10-16 | $0.02026 | $0.02099 | $0.01828 | $0.01919 | $148,961 | $7,454,964 |
| 2017-10-17 | $0.01925 | $0.01983 | $0.01852 | $0.01932 | $114,219 | $7,541,070 |
| 2017-10-18 | $0.01932 | $0.01938 | $0.01745 | $0.01881 | $104,768 | $7,377,876 |
| 2017-10-19 | $0.01899 | $0.01910 | $0.01752 | $0.01836 | $78,030.70 | $7,237,029 |
| 2017-10-20 | $0.01837 | $0.01938 | $0.01680 | $0.01757 | $154,001 | $6,958,128 |
| 2017-10-21 | $0.01759 | $0.01767 | $0.01476 | $0.01522 | $186,507 | $6,054,243 |
| 2017-10-22 | $0.01522 | $0.01714 | $0.01522 | $0.01615 | $145,261 | $6,458,267 |
| 2017-10-23 | $0.01583 | $0.01605 | $0.01289 | $0.01336 | $98,340.00 | $5,366,303 |
| 2017-10-24 | $0.01333 | $0.01793 | $0.01256 | $0.01780 | $215,296 | $7,184,473 |
| 2017-10-25 | $0.01750 | $0.01872 | $0.01596 | $0.01658 | $249,490 | $6,723,740 |
| 2017-10-26 | $0.01669 | $0.01690 | $0.01492 | $0.01618 | $103,711 | $6,591,036 |
| 2017-10-27 | $0.01630 | $0.01633 | $0.01469 | $0.01563 | $67,648.80 | $6,398,379 |
| 2017-10-28 | $0.01567 | $0.01788 | $0.01525 | $0.01663 | $337,318 | $6,839,676 |
| 2017-10-29 | $0.01724 | $0.01854 | $0.01600 | $0.01635 | $241,127 | $6,756,846 |
| 2017-10-30 | $0.01626 | $0.01733 | $0.01597 | $0.01672 | $67,706.60 | $6,942,542 |
| 2017-10-31 | $0.01667 | $0.01735 | $0.01620 | $0.01677 | $113,390 | $6,991,409 |