Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006146 | $0.006146 | $0.006146 | $0.006146 | $0 | $144,466 |
| 2019-04-02 | $0.006146 | $0.006146 | $0.006146 | $0.006146 | $0 | $144,466 |
| 2019-04-03 | $0.006146 | $0.008930 | $0.006146 | $0.008664 | $228.33 | $203,635 |
| 2019-04-04 | $0.008668 | $0.009061 | $0.008619 | $0.009061 | $0 | $212,977 |
| 2019-04-05 | $0.009061 | $0.009061 | $0.009061 | $0.009061 | $0 | $212,977 |
| 2019-04-06 | $0.009061 | $0.01474 | $0.007846 | $0.01320 | $182.74 | $310,153 |
| 2019-04-07 | $0.01319 | $0.01345 | $0.006867 | $0.006915 | $150.15 | $162,545 |
| 2019-04-08 | $0.006917 | $0.01472 | $0.006809 | $0.006923 | $9.60 | $162,731 |
| 2019-04-09 | $0.006923 | $0.006923 | $0.006682 | $0.006693 | $35.85 | $157,310 |
| 2019-04-10 | $0.006693 | $0.01404 | $0.006678 | $0.006907 | $132.82 | $162,348 |
| 2019-04-11 | $0.006910 | $0.009117 | $0.005264 | $0.007658 | $192.63 | $180,006 |
| 2019-04-12 | $0.007650 | $0.009965 | $0.006215 | $0.009886 | $37.17 | $232,355 |
| 2019-04-13 | $0.009878 | $0.01326 | $0.009856 | $0.01286 | $189.21 | $302,206 |
| 2019-04-14 | $0.01286 | $0.01331 | $0.006620 | $0.006701 | $141.68 | $157,496 |
| 2019-04-15 | $0.006701 | $0.01033 | $0.006673 | $0.01010 | $102.48 | $237,311 |
| 2019-04-16 | $0.01010 | $0.01725 | $0.01007 | $0.01716 | $197.31 | $403,286 |
| 2019-04-17 | $0.01715 | $0.02056 | $0.01703 | $0.01786 | $342.66 | $419,684 |
| 2019-04-18 | $0.01786 | $0.02070 | $0.01727 | $0.02061 | $154.65 | $484,352 |
| 2019-04-19 | $0.02061 | $0.02061 | $0.01729 | $0.01744 | $134.23 | $409,897 |
| 2019-04-20 | $0.01744 | $0.01761 | $0.01740 | $0.01754 | $260.10 | $412,267 |
| 2019-04-21 | $0.01755 | $0.01761 | $0.01726 | $0.01747 | $74.73 | $410,543 |
| 2019-04-22 | $0.01745 | $0.01786 | $0.008588 | $0.008603 | $8.42 | $202,210 |
| 2019-04-23 | $0.008603 | $0.01402 | $0.008581 | $0.01386 | $60.29 | $325,830 |
| 2019-04-24 | $0.01386 | $0.01405 | $0.01347 | $0.01360 | $6.80 | $319,775 |
| 2019-04-25 | $0.01361 | $0.01378 | $0.01276 | $0.01295 | $143.99 | $304,441 |
| 2019-04-26 | $0.01300 | $0.02060 | $0.01285 | $0.02051 | $560.52 | $482,094 |
| 2019-04-27 | $0.02052 | $0.02070 | $0.02038 | $0.02052 | $106.84 | $482,291 |
| 2019-04-28 | $0.02051 | $0.02075 | $0.02042 | $0.02057 | $408.28 | $483,453 |
| 2019-04-29 | $0.02058 | $0.02063 | $0.01972 | $0.01989 | $42.73 | $467,614 |
| 2019-04-30 | $0.01990 | $0.02051 | $0.01841 | $0.01927 | $85.24 | $453,000 |