Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01549 | $0.01798 | $0.01471 | $0.01774 | $205,458 | $8,448,449 |
| 2017-12-02 | $0.01772 | $0.01873 | $0.01647 | $0.01812 | $316,512 | $8,667,197 |
| 2017-12-03 | $0.01846 | $0.01999 | $0.01747 | $0.01837 | $286,687 | $8,822,781 |
| 2017-12-04 | $0.01832 | $0.01931 | $0.01804 | $0.01898 | $291,300 | $9,148,361 |
| 2017-12-05 | $0.01890 | $0.01951 | $0.01807 | $0.01889 | $278,077 | $9,142,614 |
| 2017-12-06 | $0.01884 | $0.02034 | $0.01795 | $0.01954 | $440,223 | $9,494,179 |
| 2017-12-07 | $0.01951 | $0.02354 | $0.01664 | $0.01906 | $1,103,960 | $9,298,053 |
| 2017-12-08 | $0.01944 | $0.01944 | $0.01564 | $0.01837 | $314,994 | $8,998,307 |
| 2017-12-09 | $0.01826 | $0.02001 | $0.01627 | $0.01708 | $273,582 | $8,396,847 |
| 2017-12-10 | $0.01715 | $0.01769 | $0.01554 | $0.01630 | $220,315 | $8,045,873 |
| 2017-12-11 | $0.01618 | $0.01924 | $0.01611 | $0.01795 | $360,745 | $8,894,906 |
| 2017-12-12 | $0.01801 | $0.02473 | $0.01714 | $0.02261 | $1,406,870 | $11,247,312 |
| 2017-12-13 | $0.02263 | $0.02510 | $0.02197 | $0.02411 | $628,953 | $12,039,176 |
| 2017-12-14 | $0.02388 | $0.02483 | $0.02166 | $0.02416 | $721,835 | $12,108,961 |
| 2017-12-15 | $0.02404 | $0.02501 | $0.02195 | $0.02395 | $539,610 | $12,048,654 |
| 2017-12-16 | $0.02398 | $0.02961 | $0.02363 | $0.02862 | $1,033,510 | $14,456,043 |
| 2017-12-17 | $0.02919 | $0.03676 | $0.02756 | $0.02975 | $2,922,710 | $15,084,613 |
| 2017-12-18 | $0.02965 | $0.03551 | $0.02786 | $0.03442 | $2,086,460 | $17,519,490 |
| 2017-12-19 | $0.03445 | $0.03717 | $0.03070 | $0.03175 | $1,619,860 | $16,218,595 |
| 2017-12-20 | $0.03223 | $0.03590 | $0.02807 | $0.03488 | $1,335,070 | $17,882,838 |
| 2017-12-21 | $0.03525 | $0.04734 | $0.03302 | $0.03866 | $3,103,220 | $19,897,849 |
| 2017-12-22 | $0.03925 | $0.03925 | $0.02186 | $0.03223 | $1,538,000 | $16,650,945 |
| 2017-12-23 | $0.03253 | $0.04161 | $0.03075 | $0.03647 | $1,673,980 | $18,914,599 |
| 2017-12-24 | $0.03684 | $0.04540 | $0.03407 | $0.04486 | $2,423,770 | $23,352,608 |
| 2017-12-25 | $0.04573 | $0.05579 | $0.04223 | $0.04437 | $3,079,030 | $23,186,868 |
| 2017-12-26 | $0.04473 | $0.04706 | $0.03305 | $0.04158 | $3,060,040 | $21,801,270 |
| 2017-12-27 | $0.04206 | $0.04547 | $0.03691 | $0.03856 | $1,117,150 | $20,291,909 |
| 2017-12-28 | $0.03863 | $0.06046 | $0.03379 | $0.05523 | $5,490,130 | $29,181,450 |
| 2017-12-29 | $0.05531 | $0.06946 | $0.05475 | $0.06178 | $5,696,960 | $32,758,959 |
| 2017-12-30 | $0.06176 | $0.06195 | $0.04516 | $0.04970 | $2,217,530 | $26,447,658 |
| 2017-12-31 | $0.04934 | $0.05495 | $0.04766 | $0.05143 | $1,823,860 | $27,464,770 |