Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02072 | $0.02083 | $0.009678 | $0.01914 | $84.68 | $449,912 |
| 2019-03-02 | $0.01912 | $0.02026 | $0.01223 | $0.01294 | $385.29 | $304,188 |
| 2019-03-03 | $0.01298 | $0.01450 | $0.01298 | $0.01384 | $582.06 | $325,223 |
| 2019-03-04 | $0.01385 | $0.01390 | $0.01332 | $0.01340 | $142.10 | $315,067 |
| 2019-03-05 | $0.01344 | $0.01404 | $0.01333 | $0.01404 | $14.04 | $330,091 |
| 2019-03-06 | $0.01402 | $0.01453 | $0.01392 | $0.01450 | $14.50 | $340,890 |
| 2019-03-07 | $0.01451 | $0.02156 | $0.01271 | $0.01288 | $364.42 | $302,662 |
| 2019-03-08 | $0.01290 | $0.01448 | $0.008669 | $0.01448 | $0 | $340,349 |
| 2019-03-09 | $0.01448 | $0.01448 | $0.01448 | $0.01448 | $0 | $340,349 |
| 2019-03-10 | $0.01448 | $0.01499 | $0.01059 | $0.01341 | $197.29 | $315,280 |
| 2019-03-11 | $0.01342 | $0.01348 | $0.01045 | $0.01054 | $290.93 | $247,693 |
| 2019-03-12 | $0.01055 | $0.01299 | $0.01034 | $0.01294 | $0 | $304,086 |
| 2019-03-13 | $0.01294 | $0.01400 | $0.01244 | $0.01392 | $33.41 | $327,150 |
| 2019-03-14 | $0.01391 | $0.01431 | $0.01391 | $0.01430 | $0 | $336,098 |
| 2019-03-15 | $0.01430 | $0.01575 | $0.007431 | $0.007525 | $63.88 | $176,866 |
| 2019-03-16 | $0.007526 | $0.008141 | $0.007523 | $0.008090 | $0.4450 | $190,157 |
| 2019-03-17 | $0.008091 | $0.008107 | $0.007999 | $0.008040 | $0 | $188,985 |
| 2019-03-18 | $0.008040 | $0.008115 | $0.008006 | $0.008052 | $82.75 | $189,249 |
| 2019-03-19 | $0.008057 | $0.008101 | $0.008054 | $0.008098 | $0 | $190,334 |
| 2019-03-20 | $0.008098 | $0.008098 | $0.008098 | $0.008098 | $0 | $190,334 |
| 2019-03-21 | $0.008098 | $0.01278 | $0.005824 | $0.01255 | $280.12 | $295,069 |
| 2019-03-22 | $0.01254 | $0.01294 | $0.01004 | $0.01005 | $12.68 | $236,176 |
| 2019-03-23 | $0.01004 | $0.01012 | $0.01002 | $0.01008 | $8.69 | $236,904 |
| 2019-03-24 | $0.01007 | $0.01009 | $0.006428 | $0.006820 | $38.68 | $160,293 |
| 2019-03-25 | $0.006829 | $0.01318 | $0.006807 | $0.01295 | $0.3588 | $304,480 |
| 2019-03-26 | $0.01297 | $0.01306 | $0.01279 | $0.01285 | $228.55 | $301,917 |
| 2019-03-27 | $0.01285 | $0.01322 | $0.005308 | $0.005495 | $82.06 | $129,160 |
| 2019-03-28 | $0.005493 | $0.01311 | $0.005439 | $0.01304 | $0 | $306,429 |
| 2019-03-29 | $0.01304 | $0.01304 | $0.01178 | $0.01186 | $1.54 | $278,666 |
| 2019-03-30 | $0.01183 | $0.01364 | $0.005691 | $0.006152 | $241.13 | $144,595 |
| 2019-03-31 | $0.006152 | $0.006162 | $0.006126 | $0.006146 | $0 | $144,466 |