Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01663 | $0.01678 | $0.01472 | $0.01558 | $107,112 | $6,528,428 |
| 2017-11-02 | $0.01587 | $0.01587 | $0.01213 | $0.01433 | $142,250 | $6,031,819 |
| 2017-11-03 | $0.01433 | $0.01441 | $0.01308 | $0.01322 | $72,542.10 | $5,588,804 |
| 2017-11-04 | $0.01319 | $0.01531 | $0.01313 | $0.01375 | $106,846 | $5,838,480 |
| 2017-11-05 | $0.01372 | $0.01420 | $0.01332 | $0.01350 | $61,199.20 | $5,757,114 |
| 2017-11-06 | $0.01352 | $0.01631 | $0.01292 | $0.01456 | $200,782 | $6,239,487 |
| 2017-11-07 | $0.01447 | $0.01573 | $0.01347 | $0.01371 | $125,962 | $5,898,931 |
| 2017-11-08 | $0.01359 | $0.01507 | $0.01335 | $0.01443 | $236,509 | $6,237,439 |
| 2017-11-09 | $0.01449 | $0.01568 | $0.01404 | $0.01550 | $224,248 | $6,730,129 |
| 2017-11-10 | $0.01540 | $0.01575 | $0.01264 | $0.01319 | $115,812 | $5,755,216 |
| 2017-11-11 | $0.01302 | $0.01383 | $0.01259 | $0.01286 | $117,700 | $5,634,009 |
| 2017-11-12 | $0.01285 | $0.01285 | $0.01068 | $0.01097 | $123,180 | $4,825,320 |
| 2017-11-13 | $0.01104 | $0.01251 | $0.01083 | $0.01231 | $77,122.50 | $5,442,360 |
| 2017-11-14 | $0.01228 | $0.01330 | $0.01202 | $0.01262 | $131,476 | $5,603,833 |
| 2017-11-15 | $0.01276 | $0.01394 | $0.01276 | $0.01359 | $105,328 | $6,058,956 |
| 2017-11-16 | $0.01366 | $0.01437 | $0.01331 | $0.01391 | $111,664 | $6,227,294 |
| 2017-11-17 | $0.01388 | $0.01407 | $0.01241 | $0.01250 | $119,710 | $5,619,825 |
| 2017-11-18 | $0.01245 | $0.01332 | $0.01219 | $0.01287 | $60,708.40 | $5,811,411 |
| 2017-11-19 | $0.01277 | $0.01375 | $0.01231 | $0.01280 | $147,485 | $5,802,531 |
| 2017-11-20 | $0.01303 | $0.01313 | $0.01246 | $0.01269 | $98,239.40 | $5,779,224 |
| 2017-11-21 | $0.01278 | $0.01346 | $0.01185 | $0.01255 | $218,044 | $5,736,714 |
| 2017-11-22 | $0.01258 | $0.01361 | $0.01254 | $0.01283 | $110,239 | $5,892,307 |
| 2017-11-23 | $0.01307 | $0.01358 | $0.01270 | $0.01304 | $155,024 | $6,011,937 |
| 2017-11-24 | $0.01326 | $0.01335 | $0.01252 | $0.01300 | $86,802.50 | $6,017,232 |
| 2017-11-25 | $0.01297 | $0.01457 | $0.01230 | $0.01452 | $177,963 | $6,749,654 |
| 2017-11-26 | $0.01443 | $0.01741 | $0.01360 | $0.01574 | $474,866 | $7,348,109 |
| 2017-11-27 | $0.01565 | $0.01881 | $0.01545 | $0.01829 | $748,651 | $8,574,801 |
| 2017-11-28 | $0.01834 | $0.01937 | $0.01682 | $0.01828 | $454,572 | $8,603,242 |
| 2017-11-29 | $0.01817 | $0.01928 | $0.01482 | $0.01549 | $311,371 | $7,319,175 |
| 2017-11-30 | $0.01573 | $0.01740 | $0.01377 | $0.01557 | $117,423 | $7,386,518 |