Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05107 | $0.05326 | $0.04816 | $0.05073 | $1,291,410 | $27,190,775 |
| 2018-01-02 | $0.05125 | $0.05504 | $0.04466 | $0.04957 | $1,956,830 | $26,660,701 |
| 2018-01-03 | $0.04940 | $0.05725 | $0.04543 | $0.05725 | $1,715,540 | $30,899,717 |
| 2018-01-04 | $0.05768 | $0.06454 | $0.05349 | $0.06175 | $3,125,460 | $33,448,576 |
| 2018-01-05 | $0.06205 | $0.06559 | $0.05416 | $0.06051 | $2,430,030 | $32,893,362 |
| 2018-01-06 | $0.06072 | $0.09968 | $0.06001 | $0.09551 | $7,956,870 | $52,113,047 |
| 2018-01-07 | $0.09745 | $0.1030 | $0.08385 | $0.1030 | $5,648,100 | $56,416,352 |
| 2018-01-08 | $0.1037 | $0.1215 | $0.08427 | $0.1143 | $9,264,590 | $62,609,104 |
| 2018-01-09 | $0.1139 | $0.1174 | $0.1029 | $0.1163 | $5,471,510 | $63,739,600 |
| 2018-01-10 | $0.1158 | $0.1256 | $0.07840 | $0.08131 | $11,212,200 | $44,558,537 |
| 2018-01-11 | $0.08122 | $0.08122 | $0.06369 | $0.06674 | $3,273,860 | $36,570,264 |
| 2018-01-12 | $0.06736 | $0.08204 | $0.06354 | $0.07788 | $1,889,430 | $42,766,672 |
| 2018-01-13 | $0.08026 | $0.08273 | $0.07092 | $0.07350 | $2,024,040 | $40,364,172 |
| 2018-01-14 | $0.07375 | $0.07569 | $0.06330 | $0.06531 | $956,796 | $35,865,438 |
| 2018-01-15 | $0.06427 | $0.06502 | $0.05335 | $0.05335 | $1,488,160 | $29,295,400 |
| 2018-01-16 | $0.05405 | $0.05441 | $0.03261 | $0.04084 | $786,547 | $22,428,653 |
| 2018-01-17 | $0.04063 | $0.04490 | $0.03267 | $0.04111 | $621,702 | $22,573,465 |
| 2018-01-18 | $0.04126 | $0.05249 | $0.04061 | $0.04601 | $864,662 | $25,266,303 |
| 2018-01-19 | $0.04502 | $0.04843 | $0.04350 | $0.04397 | $351,937 | $24,143,719 |
| 2018-01-20 | $0.04444 | $0.04871 | $0.04444 | $0.04581 | $289,973 | $25,159,382 |
| 2018-01-21 | $0.04592 | $0.04711 | $0.03750 | $0.03871 | $300,386 | $21,260,490 |
| 2018-01-22 | $0.03914 | $0.04138 | $0.03437 | $0.03671 | $211,626 | $20,160,532 |
| 2018-01-23 | $0.03661 | $0.04083 | $0.03424 | $0.03800 | $228,756 | $20,869,326 |
| 2018-01-24 | $0.03758 | $0.03999 | $0.03637 | $0.03917 | $181,987 | $21,510,685 |
| 2018-01-25 | $0.04022 | $0.04066 | $0.03576 | $0.03721 | $201,893 | $20,648,580 |
| 2018-01-26 | $0.03688 | $0.03875 | $0.03269 | $0.03571 | $243,678 | $19,912,286 |
| 2018-01-27 | $0.03568 | $0.03842 | $0.03499 | $0.03664 | $183,834 | $20,544,836 |
| 2018-01-28 | $0.03720 | $0.03877 | $0.03620 | $0.03653 | $164,084 | $20,608,524 |
| 2018-01-29 | $0.03688 | $0.03705 | $0.03343 | $0.03473 | $235,028 | $19,713,019 |
| 2018-01-30 | $0.03481 | $0.03487 | $0.02833 | $0.02887 | $179,246 | $16,476,474 |
| 2018-01-31 | $0.02896 | $0.02979 | $0.02655 | $0.02767 | $174,651 | $15,884,388 |