Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.2910 | $0.3051 | $0.2359 | $0.2673 | $558,024 | $0 |
| 2019-06-02 | $0.2673 | $0.2776 | $0.2289 | $0.2767 | $384,665 | $0 |
| 2019-06-03 | $0.2767 | $0.2904 | $0.2640 | $0.2687 | $389,503 | $0 |
| 2019-06-04 | $0.2692 | $0.2709 | $0.2314 | $0.2415 | $812,615 | $0 |
| 2019-06-05 | $0.2415 | $0.2569 | $0.2043 | $0.2373 | $1,430,114 | $0 |
| 2019-06-06 | $0.2376 | $0.2560 | $0.2203 | $0.2495 | $1,035,282 | $0 |
| 2019-06-07 | $0.2497 | $0.2503 | $0.1799 | $0.2192 | $1,024,473 | $0 |
| 2019-06-08 | $0.2227 | $0.2305 | $0.2036 | $0.2203 | $1,024,553 | $0 |
| 2019-06-09 | $0.2191 | $0.2242 | $0.1985 | $0.2071 | $1,021,881 | $0 |
| 2019-06-10 | $0.2073 | $0.2111 | $0.1432 | $0.2066 | $784,575 | $0 |
| 2019-06-11 | $0.2073 | $0.2076 | $0.1435 | $0.1663 | $816,447 | $0 |
| 2019-06-12 | $0.1671 | $0.1678 | $0.08238 | $0.1013 | $323,064 | $0 |
| 2019-06-13 | $0.1030 | $0.1715 | $0.09793 | $0.1510 | $681,057 | $0 |
| 2019-06-14 | $0.1502 | $0.1514 | $0.08638 | $0.1011 | $393,273 | $0 |
| 2019-06-15 | $0.1011 | $0.1122 | $0.06238 | $0.07879 | $339,276 | $0 |
| 2019-06-16 | $0.07879 | $0.1034 | $0.06580 | $0.1007 | $394,987 | $0 |
| 2019-06-17 | $0.1007 | $0.1007 | $0.06692 | $0.07387 | $533,459 | $0 |
| 2019-06-18 | $0.07327 | $0.08200 | $0.04813 | $0.05921 | $1,856,362 | $0 |
| 2019-06-19 | $0.05925 | $0.07366 | $0.04869 | $0.06393 | $1,597,653 | $0 |
| 2019-06-20 | $0.06392 | $0.07050 | $0.03526 | $0.06066 | $9,468,261 | $0 |
| 2019-06-21 | $0.06070 | $0.06768 | $0.04367 | $0.05945 | $839,905 | $0 |
| 2019-06-22 | $0.05956 | $0.05981 | $0.04451 | $0.04654 | $5,405,788 | $0 |
| 2019-06-23 | $0.04639 | $0.04957 | $0.04582 | $0.04729 | $4,458,383 | $0 |
| 2019-06-24 | $0.04729 | $0.05473 | $0.03138 | $0.04927 | $7,014,548 | $0 |
| 2019-06-25 | $0.04927 | $0.05539 | $0.04119 | $0.05289 | $2,014,116 | $0 |
| 2019-06-26 | $0.05289 | $0.05951 | $0.02748 | $0.03198 | $2,160,342 | $0 |
| 2019-06-27 | $0.03198 | $0.04134 | $0.02245 | $0.02468 | $486,664 | $0 |
| 2019-06-28 | $0.02472 | $0.03113 | $0.02043 | $0.03050 | $197,473 | $0 |
| 2019-06-29 | $0.03020 | $0.03237 | $0.02527 | $0.03122 | $208,796 | $0 |
| 2019-06-30 | $0.03131 | $0.03207 | $0.02436 | $0.02682 | $462,125 | $0 |