Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1267 | $0.1429 | $0.03162 | $0.03400 | $21,143.00 | $565,853 |
| 2018-11-02 | $0.03376 | $0.1637 | $0.03260 | $0.1637 | $23,446.10 | $2,724,088 |
| 2018-11-03 | $0.1651 | $0.2572 | $0.03510 | $0.03510 | $8,567.89 | $584,198 |
| 2018-11-04 | $0.1522 | $0.4779 | $0.03960 | $0.3302 | $6,743.83 | $5,496,528 |
| 2018-11-05 | $0.3311 | $0.4163 | $0.03643 | $0.03731 | $1,584.48 | $621,073 |
| 2018-11-06 | $0.03743 | $0.2854 | $0.03290 | $0.05786 | $58,897.60 | $917,886 |
| 2018-11-07 | $0.05818 | $0.05922 | $0.03436 | $0.04663 | $74,597.50 | $799,497 |
| 2018-11-08 | $0.04656 | $0.3444 | $0.03490 | $0.06511 | $38,397.10 | $1,116,224 |
| 2018-11-09 | $0.06508 | $0.1121 | $0.03038 | $0.09279 | $17,789.00 | $1,590,771 |
| 2018-11-10 | $0.07858 | $0.1021 | $0.03291 | $0.03406 | $3,658.40 | $583,856 |
| 2018-11-11 | $0.03426 | $0.06422 | $0.03426 | $0.05979 | $4,903.94 | $1,025,016 |
| 2018-11-12 | $0.05970 | $0.07751 | $0.04800 | $0.07057 | $15,738.00 | $1,209,943 |
| 2018-11-13 | $0.07064 | $0.09833 | $0.04461 | $0.04469 | $26,009.60 | $766,130 |
| 2018-11-14 | $0.04466 | $0.07039 | $0.03102 | $0.03139 | $11,619.60 | $538,221 |
| 2018-11-15 | $0.03152 | $0.03385 | $0.02814 | $0.02925 | $22,211.10 | $501,393 |
| 2018-11-16 | $0.02940 | $0.06902 | $0.02801 | $0.06818 | $23,478.80 | $1,168,864 |
| 2018-11-17 | $0.06907 | $0.06911 | $0.02566 | $0.02799 | $38,294.80 | $479,783 |
| 2018-11-18 | $0.02759 | $0.03449 | $0.02723 | $0.03448 | $23,982.30 | $591,171 |
| 2018-11-19 | $0.03463 | $0.1368 | $0.02331 | $0.02370 | $15,209.70 | $408,298 |
| 2018-11-20 | $0.02359 | $0.04206 | $0.02051 | $0.02380 | $12,412.90 | $409,902 |
| 2018-11-21 | $0.02389 | $0.1357 | $0.02083 | $0.09725 | $7,467.67 | $1,704,265 |
| 2018-11-22 | $0.09698 | $0.09698 | $0.02326 | $0.02326 | $6,029.82 | $407,554 |
| 2018-11-23 | $0.02310 | $0.02395 | $0.02126 | $0.02258 | $14,707.40 | $395,777 |
| 2018-11-24 | $0.02340 | $0.02369 | $0.02024 | $0.02078 | $48,424.60 | $364,160 |
| 2018-11-25 | $0.02074 | $0.02223 | $0.01804 | $0.02178 | $55,960.10 | $381,627 |
| 2018-11-26 | $0.02175 | $0.02207 | $0.01883 | $0.01903 | $6,070.78 | $342,961 |
| 2018-11-27 | $0.01900 | $0.01979 | $0.01795 | $0.01897 | $6,949.06 | $341,903 |
| 2018-11-28 | $0.01901 | $0.02312 | $0.01694 | $0.01901 | $1,470.20 | $352,106 |
| 2018-11-29 | $0.01906 | $0.01983 | $0.01618 | $0.01705 | $1,142.04 | $315,781 |
| 2018-11-30 | $0.01708 | $0.01946 | $0.01358 | $0.01555 | $553.64 | $287,983 |