Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01929 | $0.01950 | $0.01907 | $0.01912 | $0 | $449,407 |
| 2019-05-02 | $0.01912 | $0.01912 | $0.01912 | $0.01912 | $0 | $449,407 |
| 2019-05-03 | $0.01912 | $0.02287 | $0.008378 | $0.01999 | $17.01 | $469,842 |
| 2019-05-04 | $0.01998 | $0.02569 | $0.01919 | $0.02294 | $505.85 | $539,265 |
| 2019-05-05 | $0.02295 | $0.02314 | $0.02237 | $0.02299 | $0 | $540,331 |
| 2019-05-06 | $0.02299 | $0.02299 | $0.02299 | $0.02299 | $0 | $540,331 |
| 2019-05-07 | $0.02299 | $0.02299 | $0.02299 | $0.02299 | $0 | $540,331 |
| 2019-05-08 | $0.02299 | $0.02358 | $0.02295 | $0.02331 | $111.93 | $547,975 |
| 2019-05-09 | $0.02331 | $0.02959 | $0.02331 | $0.02953 | $145.21 | $694,045 |
| 2019-05-10 | $0.02952 | $0.03700 | $0.005768 | $0.009778 | $305.49 | $229,819 |
| 2019-05-11 | $0.009786 | $0.03811 | $0.009778 | $0.03075 | $620.08 | $722,765 |
| 2019-05-12 | $0.03075 | $0.04156 | $0.02075 | $0.02501 | $980.48 | $587,754 |
| 2019-05-13 | $0.02501 | $0.03791 | $0.01563 | $0.02981 | $107.69 | $700,728 |
| 2019-05-14 | $0.02983 | $0.04688 | $0.02705 | $0.04680 | $332.92 | $1,099,912 |
| 2019-05-15 | $0.04677 | $0.04909 | $0.01667 | $0.01696 | $124.24 | $398,719 |
| 2019-05-16 | $0.01695 | $0.01747 | $0.01629 | $0.01672 | $120.18 | $392,936 |
| 2019-05-17 | $0.01670 | $0.04518 | $0.01668 | $0.04498 | $670.51 | $1,057,284 |
| 2019-05-18 | $0.04498 | $0.04549 | $0.04335 | $0.04346 | $235.72 | $1,021,588 |
| 2019-05-19 | $0.04347 | $0.04788 | $0.02049 | $0.04262 | $87.18 | $1,001,825 |
| 2019-05-20 | $0.04262 | $0.04608 | $0.04109 | $0.04544 | $777,595 | $1,068,160 |
| 2019-05-21 | $0.04542 | $0.04569 | $0.01976 | $0.02080 | $154.40 | $488,949 |
| 2019-05-22 | $0.02080 | $0.02735 | $0.02065 | $0.02614 | $918,528 | $614,476 |
| 2019-05-23 | $0.02614 | $0.04345 | $0.02029 | $0.02205 | $1,421,913 | $518,208 |
| 2019-05-24 | $0.02206 | $0.02341 | $0.02185 | $0.02317 | $774,410 | $544,499 |
| 2019-05-25 | $0.02317 | $0.02335 | $0.02151 | $0.02175 | $2,066,587 | $511,274 |
| 2019-05-26 | $0.02172 | $0.04229 | $0.02150 | $0.04197 | $1,712,007 | $986,402 |
| 2019-05-27 | $0.04194 | $0.05213 | $0.01349 | $0.01375 | $1,270.32 | $323,165 |
| 2019-05-28 | $0.01374 | $0.03611 | $0.01354 | $0.03593 | $977,191 | $0 |
| 2019-05-29 | $0.03593 | $0.03605 | $0.03488 | $0.03585 | $0 | $0 |
| 2019-05-30 | $0.03585 | $0.03585 | $0.03585 | $0.03585 | $0 | $0 |
| 2019-05-31 | $0.03585 | $0.3197 | $0.03585 | $0.2913 | $551,098 | $0 |