Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01386 | $0.01434 | $0.01067 | $0.01428 | $457.52 | $335,629 |
| 2019-01-02 | $0.01433 | $0.01550 | $0.01359 | $0.01536 | $1,003.94 | $360,955 |
| 2019-01-03 | $0.01536 | $0.01570 | $0.01226 | $0.01473 | $2,130.09 | $346,104 |
| 2019-01-04 | $0.01473 | $0.01483 | $0.01307 | $0.01398 | $1,567.03 | $328,702 |
| 2019-01-05 | $0.01395 | $0.01410 | $0.005923 | $0.01208 | $470.04 | $283,856 |
| 2019-01-06 | $0.01207 | $0.01266 | $0.009730 | $0.01199 | $650.25 | $281,873 |
| 2019-01-07 | $0.01200 | $0.01254 | $0.008455 | $0.01087 | $1,539.93 | $255,471 |
| 2019-01-08 | $0.01089 | $0.01092 | $0.008058 | $0.008058 | $308.85 | $189,398 |
| 2019-01-09 | $0.008073 | $0.01056 | $0.008049 | $0.009443 | $4,547.56 | $221,964 |
| 2019-01-10 | $0.009450 | $0.01022 | $0.007457 | $0.009019 | $3,594.28 | $211,988 |
| 2019-01-11 | $0.009007 | $0.009569 | $0.005262 | $0.007432 | $3,567.10 | $174,695 |
| 2019-01-12 | $0.007426 | $0.007431 | $0.003854 | $0.007360 | $196.84 | $173,001 |
| 2019-01-13 | $0.007354 | $0.009292 | $0.006695 | $0.006724 | $402.95 | $158,056 |
| 2019-01-14 | $0.006728 | $0.007555 | $0.004462 | $0.007425 | $3,682.87 | $174,528 |
| 2019-01-15 | $0.007425 | $0.007483 | $0.003624 | $0.003673 | $1,304.11 | $86,342.98 |
| 2019-01-16 | $0.003669 | $0.007277 | $0.003663 | $0.005456 | $1,399.03 | $128,247 |
| 2019-01-17 | $0.005456 | $0.005511 | $0.004718 | $0.005496 | $227.85 | $129,189 |
| 2019-01-18 | $0.005494 | $0.005860 | $0.004401 | $0.005847 | $157.91 | $137,430 |
| 2019-01-19 | $0.005848 | $0.005848 | $0.004020 | $0.005591 | $1,057.69 | $131,411 |
| 2019-01-20 | $0.005585 | $0.005620 | $0.002951 | $0.004815 | $364.86 | $113,163 |
| 2019-01-21 | $0.004817 | $0.004926 | $0.002787 | $0.004059 | $5,084.72 | $95,408.44 |
| 2019-01-22 | $0.004056 | $0.004948 | $0.003239 | $0.004419 | $2,585.21 | $103,873 |
| 2019-01-23 | $0.004419 | $0.005241 | $0.004032 | $0.005241 | $2,485.85 | $123,194 |
| 2019-01-24 | $0.005242 | $0.005245 | $0.002278 | $0.002278 | $2,701.85 | $53,545.02 |
| 2019-01-25 | $0.001876 | $0.003574 | $0.0007019 | $0.001972 | $6,421.35 | $46,341.90 |
| 2019-01-26 | $0.001952 | $0.003530 | $0.001624 | $0.003223 | $11,519.76 | $75,743.65 |
| 2019-01-27 | $0.003224 | $0.005441 | $0.002285 | $0.004112 | $12,980.08 | $96,649.75 |
| 2019-01-28 | $0.004112 | $0.006264 | $0.003370 | $0.006237 | $11,583.33 | $146,602 |
| 2019-01-29 | $0.006242 | $0.01298 | $0.006238 | $0.008378 | $15,914.43 | $196,930 |
| 2019-01-30 | $0.008374 | $0.01392 | $0.006423 | $0.01328 | $16,623.59 | $312,071 |
| 2019-01-31 | $0.01328 | $0.05054 | $0.01052 | $0.01590 | $16,265.42 | $373,824 |