Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02302 | $0.03491 | $0.02227 | $0.03356 | $1,527,350 | $21,748,190 |
| 2018-03-02 | $0.03212 | $0.03255 | $0.02505 | $0.02690 | $842,415 | $17,484,586 |
| 2018-03-03 | $0.02728 | $0.03150 | $0.02605 | $0.02938 | $566,577 | $19,152,948 |
| 2018-03-04 | $0.02954 | $0.03019 | $0.02790 | $0.02978 | $192,910 | $19,472,766 |
| 2018-03-05 | $0.02967 | $0.02991 | $0.02795 | $0.02805 | $201,094 | $18,393,454 |
| 2018-03-06 | $0.02797 | $0.02797 | $0.02387 | $0.02412 | $165,000 | $15,860,289 |
| 2018-03-07 | $0.02449 | $0.02532 | $0.01938 | $0.02043 | $171,735 | $13,472,668 |
| 2018-03-08 | $0.02031 | $0.02173 | $0.01963 | $0.01998 | $78,617.50 | $13,214,353 |
| 2018-03-09 | $0.01994 | $0.02025 | $0.01708 | $0.01980 | $104,826 | $13,130,969 |
| 2018-03-10 | $0.01972 | $0.02034 | $0.01846 | $0.01889 | $58,633.50 | $12,566,549 |
| 2018-03-11 | $0.01867 | $0.02061 | $0.01779 | $0.02013 | $58,933.60 | $13,425,139 |
| 2018-03-12 | $0.02032 | $0.02075 | $0.01829 | $0.01904 | $46,534.30 | $12,737,647 |
| 2018-03-13 | $0.01893 | $0.02003 | $0.01805 | $0.01843 | $63,383.30 | $12,364,123 |
| 2018-03-14 | $0.01843 | $0.01926 | $0.01619 | $0.01683 | $61,378.10 | $11,323,812 |
| 2018-03-15 | $0.01676 | $0.01692 | $0.01513 | $0.01625 | $66,288.30 | $10,963,361 |
| 2018-03-16 | $0.01611 | $0.01628 | $0.01515 | $0.01557 | $81,753.00 | $10,537,131 |
| 2018-03-17 | $0.01560 | $0.01560 | $0.01284 | $0.01324 | $109,779 | $8,978,994 |
| 2018-03-18 | $0.01334 | $0.01519 | $0.01167 | $0.01519 | $85,525.80 | $10,334,369 |
| 2018-03-19 | $0.01520 | $0.01588 | $0.01451 | $0.01535 | $66,219.50 | $10,468,439 |
| 2018-03-20 | $0.01544 | $0.01735 | $0.01490 | $0.01669 | $65,994.90 | $11,419,964 |
| 2018-03-21 | $0.01672 | $0.01732 | $0.01625 | $0.01685 | $49,672.20 | $11,555,354 |
| 2018-03-22 | $0.01682 | $0.01719 | $0.01533 | $0.01588 | $43,018.40 | $10,918,110 |
| 2018-03-23 | $0.01588 | $0.01599 | $0.01451 | $0.01484 | $46,667.50 | $10,241,279 |
| 2018-03-24 | $0.01506 | $0.01604 | $0.01452 | $0.01492 | $39,033.90 | $10,324,547 |
| 2018-03-25 | $0.01472 | $0.01512 | $0.01392 | $0.01451 | $45,038.20 | $10,066,124 |
| 2018-03-26 | $0.01450 | $0.01515 | $0.01306 | $0.01373 | $82,719.70 | $9,547,729 |
| 2018-03-27 | $0.01356 | $0.01398 | $0.01270 | $0.01320 | $58,022.70 | $9,203,931 |
| 2018-03-28 | $0.01298 | $0.01514 | $0.01297 | $0.01372 | $172,974 | $9,576,282 |
| 2018-03-29 | $0.01373 | $0.01381 | $0.01110 | $0.01137 | $64,923.10 | $7,936,572 |
| 2018-03-30 | $0.01134 | $0.01169 | $0.01036 | $0.01074 | $67,669.10 | $7,499,595 |
| 2018-03-31 | $0.01075 | $0.01163 | $0.01064 | $0.01097 | $40,590.80 | $7,657,493 |