Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1506 | $0.1907 | $0.04864 | $0.1907 | $50,819.80 | $2,556,731 |
| 2018-10-02 | $0.1909 | $0.2011 | $0.04828 | $0.1196 | $27,910.60 | $1,687,803 |
| 2018-10-03 | $0.1188 | $0.1852 | $0.04189 | $0.05583 | $43,326.50 | $815,833 |
| 2018-10-04 | $0.05585 | $0.1760 | $0.03774 | $0.05859 | $29,110.20 | $856,186 |
| 2018-10-05 | $0.05822 | $0.1367 | $0.05247 | $0.05779 | $37,050.40 | $844,489 |
| 2018-10-06 | $0.05781 | $0.1520 | $0.04818 | $0.06156 | $15,297.40 | $899,563 |
| 2018-10-07 | $0.06108 | $0.1618 | $0.04903 | $0.05219 | $23,163.30 | $762,757 |
| 2018-10-08 | $0.05237 | $0.1485 | $0.05237 | $0.05515 | $40,454.60 | $805,884 |
| 2018-10-09 | $0.05592 | $1.07 | $0.05182 | $0.1239 | $28,894.60 | $1,934,614 |
| 2018-10-10 | $0.1220 | $0.1267 | $0.05071 | $0.05332 | $30,400.10 | $832,545 |
| 2018-10-11 | $0.1112 | $0.1163 | $0.04827 | $0.05737 | $12,543.90 | $895,801 |
| 2018-10-12 | $0.05731 | $0.08892 | $0.04307 | $0.07167 | $21,683.80 | $1,119,007 |
| 2018-10-13 | $0.07141 | $0.09163 | $0.03801 | $0.04494 | $21,495.50 | $701,651 |
| 2018-10-14 | $0.04486 | $0.1020 | $0.03899 | $0.04413 | $17,045.50 | $688,957 |
| 2018-10-15 | $0.04418 | $0.1221 | $0.03892 | $0.04256 | $24,912.90 | $664,455 |
| 2018-10-16 | $0.04253 | $0.1201 | $0.04143 | $0.04400 | $19,811.10 | $686,996 |
| 2018-10-17 | $0.04586 | $0.1502 | $0.04543 | $0.04627 | $21,143.60 | $722,425 |
| 2018-10-18 | $0.04590 | $0.1311 | $0.03708 | $0.1039 | $24,811.60 | $1,622,356 |
| 2018-10-19 | $0.1039 | $0.1466 | $0.01547 | $0.08768 | $47,069.50 | $1,369,021 |
| 2018-10-20 | $0.09373 | $0.1086 | $0.02010 | $0.02170 | $16,668.10 | $338,894 |
| 2018-10-21 | $0.02173 | $0.02608 | $0.01792 | $0.02390 | $9,921.97 | $373,227 |
| 2018-10-22 | $0.02390 | $0.1357 | $0.02088 | $0.1347 | $36,359.40 | $2,103,102 |
| 2018-10-23 | $0.1348 | $0.1667 | $0.01400 | $0.08889 | $5,718.56 | $1,417,195 |
| 2018-10-24 | $0.08894 | $0.1492 | $0.02458 | $0.03089 | $10,146.70 | $492,477 |
| 2018-10-25 | $0.03089 | $0.05145 | $0.02571 | $0.03009 | $12,053.40 | $479,754 |
| 2018-10-26 | $0.03196 | $0.1557 | $0.02793 | $0.1553 | $19,915.60 | $2,507,551 |
| 2018-10-27 | $0.1554 | $0.2373 | $0.02712 | $0.03540 | $15,605.40 | $589,237 |
| 2018-10-28 | $0.03086 | $0.1591 | $0.02888 | $0.1591 | $5,910.90 | $2,648,028 |
| 2018-10-29 | $0.1784 | $0.2104 | $0.02848 | $0.1862 | $37,143.30 | $3,099,134 |
| 2018-10-30 | $0.1846 | $0.2048 | $0.01631 | $0.03431 | $38,021.90 | $570,986 |
| 2018-10-31 | $0.03432 | $0.1267 | $0.03158 | $0.1267 | $18,254.10 | $2,108,000 |