Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02765 | $0.02897 | $0.02218 | $0.02343 | $169,286 | $13,529,292 |
| 2018-02-02 | $0.02336 | $0.02368 | $0.01769 | $0.02209 | $221,394 | $12,831,875 |
| 2018-02-03 | $0.02239 | $0.02649 | $0.02044 | $0.02450 | $140,332 | $14,312,267 |
| 2018-02-04 | $0.02489 | $0.02554 | $0.01946 | $0.02061 | $87,894.80 | $12,107,091 |
| 2018-02-05 | $0.02012 | $0.02081 | $0.01499 | $0.01622 | $91,216.00 | $9,579,790 |
| 2018-02-06 | $0.01620 | $0.01992 | $0.01280 | $0.01899 | $186,363 | $11,280,798 |
| 2018-02-07 | $0.01880 | $0.02201 | $0.01662 | $0.01894 | $161,836 | $11,311,875 |
| 2018-02-08 | $0.01886 | $0.02131 | $0.01886 | $0.02008 | $4,793.75 | $12,061,109 |
| 2018-02-09 | $0.02014 | $0.02200 | $0.01761 | $0.02190 | $44,898.90 | $13,228,292 |
| 2018-02-10 | $0.02169 | $0.02352 | $0.02017 | $0.02121 | $128,747 | $12,888,932 |
| 2018-02-11 | $0.02104 | $0.02108 | $0.01744 | $0.01830 | $160,342 | $11,183,059 |
| 2018-02-12 | $0.01841 | $0.02053 | $0.01830 | $0.01997 | $77,209.30 | $12,257,451 |
| 2018-02-13 | $0.02009 | $0.02045 | $0.01791 | $0.01812 | $82,438.60 | $11,168,793 |
| 2018-02-14 | $0.01794 | $0.02196 | $0.01786 | $0.02124 | $183,648 | $13,154,240 |
| 2018-02-15 | $0.02119 | $0.02336 | $0.02088 | $0.02257 | $170,469 | $14,020,197 |
| 2018-02-16 | $0.02228 | $0.02299 | $0.02079 | $0.02177 | $64,042.60 | $13,564,278 |
| 2018-02-17 | $0.02176 | $0.02298 | $0.02135 | $0.02248 | $75,787.90 | $14,051,261 |
| 2018-02-18 | $0.02255 | $0.02323 | $0.02095 | $0.02120 | $52,473.30 | $13,290,341 |
| 2018-02-19 | $0.02110 | $0.02204 | $0.02036 | $0.02071 | $83,007.50 | $13,023,570 |
| 2018-02-20 | $0.02073 | $0.02722 | $0.01998 | $0.02123 | $352,244 | $13,395,035 |
| 2018-02-21 | $0.02121 | $0.02309 | $0.01914 | $0.02039 | $258,114 | $12,898,059 |
| 2018-02-22 | $0.02027 | $0.02177 | $0.01838 | $0.01902 | $113,042 | $12,069,369 |
| 2018-02-23 | $0.01900 | $0.01985 | $0.01808 | $0.01928 | $73,098.90 | $12,272,856 |
| 2018-02-24 | $0.01951 | $0.02025 | $0.01726 | $0.01789 | $62,136.50 | $11,418,432 |
| 2018-02-25 | $0.01777 | $0.01878 | $0.01731 | $0.01826 | $61,810.70 | $11,694,867 |
| 2018-02-26 | $0.01829 | $0.02074 | $0.01829 | $0.02006 | $112,199 | $12,880,549 |
| 2018-02-27 | $0.02011 | $0.02265 | $0.01959 | $0.02165 | $191,872 | $13,946,555 |
| 2018-02-28 | $0.02153 | $0.02481 | $0.02139 | $0.02270 | $358,235 | $14,665,646 |