Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01592 | $0.01748 | $0.01185 | $0.01664 | $7,347.85 | $391,031 |
| 2019-02-02 | $0.01662 | $0.02562 | $0.01635 | $0.02386 | $13,134.11 | $560,905 |
| 2019-02-03 | $0.02386 | $0.04041 | $0.02380 | $0.02798 | $7,429.69 | $657,723 |
| 2019-02-04 | $0.03634 | $0.04280 | $0.03040 | $0.03044 | $10,247.50 | $715,499 |
| 2019-02-05 | $0.02977 | $0.04239 | $0.02720 | $0.03339 | $16,296.22 | $784,780 |
| 2019-02-06 | $0.03987 | $0.04219 | $0.009808 | $0.02401 | $6,062.27 | $564,283 |
| 2019-02-07 | $0.02400 | $0.02479 | $0.01472 | $0.01595 | $4,954.09 | $374,984 |
| 2019-02-08 | $0.01603 | $0.02293 | $0.01541 | $0.02288 | $7,444.36 | $537,702 |
| 2019-02-09 | $0.02286 | $0.02290 | $0.003781 | $0.01657 | $4,220.03 | $389,476 |
| 2019-02-10 | $0.01658 | $0.01900 | $0.01411 | $0.01474 | $2,273.52 | $346,441 |
| 2019-02-11 | $0.01537 | $0.02246 | $0.01403 | $0.02024 | $960.03 | $475,831 |
| 2019-02-12 | $0.02025 | $0.02032 | $0.01465 | $0.01477 | $111.79 | $347,058 |
| 2019-02-13 | $0.01476 | $0.01772 | $0.009771 | $0.01755 | $692.16 | $412,544 |
| 2019-02-14 | $0.01752 | $0.01762 | $0.01460 | $0.01460 | $513.07 | $343,075 |
| 2019-02-15 | $0.01459 | $0.01482 | $0.01394 | $0.01464 | $2,015.38 | $344,135 |
| 2019-02-16 | $0.01468 | $0.01488 | $0.01467 | $0.01485 | $0 | $348,961 |
| 2019-02-17 | $0.01485 | $0.01616 | $0.01485 | $0.01607 | $1,011.99 | $377,641 |
| 2019-02-18 | $0.01599 | $0.01770 | $0.01598 | $0.01747 | $142.98 | $410,579 |
| 2019-02-19 | $0.01748 | $0.01790 | $0.01453 | $0.01742 | $231.91 | $409,373 |
| 2019-02-20 | $0.01745 | $0.01774 | $0.009609 | $0.01134 | $3,875.87 | $266,526 |
| 2019-02-21 | $0.01136 | $0.01866 | $0.01114 | $0.01746 | $916.92 | $410,474 |
| 2019-02-22 | $0.01747 | $0.01765 | $0.01507 | $0.01637 | $13.73 | $384,809 |
| 2019-02-23 | $0.01634 | $0.01806 | $0.01625 | $0.01800 | $63.18 | $423,153 |
| 2019-02-24 | $0.01801 | $0.01806 | $0.01460 | $0.01616 | $19.92 | $379,823 |
| 2019-02-25 | $0.01605 | $0.01655 | $0.01359 | $0.01405 | $621.26 | $330,150 |
| 2019-02-26 | $0.01405 | $0.01407 | $0.01375 | $0.01391 | $0 | $326,912 |
| 2019-02-27 | $0.01391 | $0.01391 | $0.01310 | $0.01355 | $14.26 | $318,572 |
| 2019-02-28 | $0.01355 | $0.02131 | $0.01350 | $0.02073 | $111.20 | $487,178 |