Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01558 | $0.01900 | $0.01459 | $0.01848 | $2,255.28 | $342,382 |
| 2018-12-02 | $0.01843 | $0.01906 | $0.01716 | $0.01719 | $181.33 | $318,395 |
| 2018-12-03 | $0.01719 | $0.02023 | $0.01337 | $0.01544 | $3,247.86 | $286,020 |
| 2018-12-04 | $0.01543 | $0.01752 | $0.002835 | $0.01667 | $2,294.80 | $313,840 |
| 2018-12-05 | $0.01669 | $0.01799 | $0.01327 | $0.01449 | $4,580.33 | $279,953 |
| 2018-12-06 | $0.01402 | $0.01455 | $0.006110 | $0.01154 | $1,455.04 | $222,987 |
| 2018-12-07 | $0.01152 | $0.01167 | $0.007941 | $0.01005 | $1,006.96 | $199,229 |
| 2018-12-08 | $0.01004 | $0.01030 | $0.005179 | $0.009393 | $586.95 | $187,623 |
| 2018-12-09 | $0.009363 | $0.009974 | $0.004702 | $0.004702 | $246.94 | $95,327.77 |
| 2018-12-10 | $0.004696 | $0.009492 | $0.004696 | $0.009112 | $161.84 | $184,731 |
| 2018-12-11 | $0.009102 | $0.009269 | $0.008206 | $0.008848 | $670.63 | $182,276 |
| 2018-12-12 | $0.008838 | $0.01155 | $0.006575 | $0.01111 | $641.58 | $228,934 |
| 2018-12-13 | $0.01112 | $0.01112 | $0.006894 | $0.009831 | $130.39 | $202,545 |
| 2018-12-14 | $0.009848 | $0.01027 | $0.006925 | $0.007126 | $1,070.35 | $146,815 |
| 2018-12-15 | $0.007127 | $0.01019 | $0.007098 | $0.009084 | $770.18 | $187,140 |
| 2018-12-16 | $0.009082 | $0.009600 | $0.008606 | $0.008802 | $925.90 | $181,338 |
| 2018-12-17 | $0.008815 | $0.009946 | $0.006850 | $0.009740 | $2,198.08 | $200,669 |
| 2018-12-18 | $0.009738 | $0.009852 | $0.009121 | $0.009829 | $2,229.55 | $211,282 |
| 2018-12-19 | $0.009876 | $0.01069 | $0.009660 | $0.01004 | $2,846.90 | $215,757 |
| 2018-12-20 | $0.01002 | $0.01242 | $0.009967 | $0.01242 | $70,415.76 | $266,892 |
| 2018-12-21 | $0.01239 | $0.01271 | $0.01000 | $0.01134 | $478.16 | $243,651 |
| 2018-12-22 | $0.01135 | $0.01155 | $0.01064 | $0.01098 | $127.00 | $235,973 |
| 2018-12-23 | $0.01100 | $0.01241 | $0.01098 | $0.01233 | $1,343.16 | $277,400 |
| 2018-12-24 | $0.01233 | $0.01474 | $0.01174 | $0.01341 | $559.67 | $301,765 |
| 2018-12-25 | $0.01347 | $0.01347 | $0.01215 | $0.01223 | $0 | $275,332 |
| 2018-12-26 | $0.01223 | $0.01786 | $0.01223 | $0.01641 | $3,116.55 | $369,369 |
| 2018-12-27 | $0.01641 | $0.01641 | $0.009563 | $0.01454 | $1,449.64 | $341,754 |
| 2018-12-28 | $0.01456 | $0.01564 | $0.01114 | $0.01564 | $2,295.23 | $367,683 |
| 2018-12-29 | $0.01571 | $0.01603 | $0.01426 | $0.01524 | $2,123.09 | $358,115 |
| 2018-12-30 | $0.01521 | $0.01610 | $0.01127 | $0.01536 | $742.57 | $361,096 |
| 2018-12-31 | $0.01539 | $0.01540 | $0.01365 | $0.01386 | $221.08 | $325,682 |