Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02682 | $0.02842 | $0.02231 | $0.02332 | $292,189 | $0 |
| 2019-07-02 | $0.02254 | $0.02360 | $0.01849 | $0.02254 | $271,993 | $0 |
| 2019-07-03 | $0.02249 | $0.02366 | $0.01581 | $0.01983 | $1,099,056 | $0 |
| 2019-07-04 | $0.01978 | $0.02123 | $0.01371 | $0.01476 | $2,543,764 | $0 |
| 2019-07-05 | $0.01485 | $0.01659 | $0.01382 | $0.01581 | $565,087 | $0 |
| 2019-07-06 | $0.01571 | $0.03321 | $0.01571 | $0.03190 | $2,213,437 | $0 |
| 2019-07-07 | $0.03184 | $0.04634 | $0.02769 | $0.04633 | $3,848,674 | $0 |
| 2019-07-08 | $0.04630 | $0.04746 | $0.03995 | $0.03995 | $1,499,384 | $27,289,718 |
| 2019-07-09 | $0.04005 | $0.04483 | $0.03460 | $0.03785 | $3,106,202 | $25,851,423 |
| 2019-07-10 | $0.03767 | $0.03920 | $0.02681 | $0.03242 | $4,751,098 | $22,148,399 |
| 2019-07-11 | $0.03221 | $0.03551 | $0.02692 | $0.02801 | $2,098,865 | $19,132,622 |
| 2019-07-12 | $0.02807 | $0.02997 | $0.02370 | $0.02405 | $2,463,970 | $16,425,975 |
| 2019-07-13 | $0.02418 | $0.02608 | $0.02125 | $0.02317 | $610,518 | $15,829,676 |
| 2019-07-14 | $0.02318 | $0.02469 | $0.01995 | $0.02028 | $1,146,945 | $13,849,618 |
| 2019-07-15 | $0.02029 | $0.02283 | $0.01955 | $0.02190 | $1,317,940 | $14,960,236 |
| 2019-07-16 | $0.02179 | $0.02195 | $0.01793 | $0.01815 | $749,482 | $12,403,091 |
| 2019-07-17 | $0.01812 | $0.02067 | $0.01796 | $0.01989 | $1,246,016 | $13,590,454 |
| 2019-07-18 | $0.01990 | $0.02169 | $0.01884 | $0.02065 | $3,963,693 | $14,110,984 |
| 2019-07-19 | $0.02065 | $0.02131 | $0.01963 | $0.02078 | $1,696,506 | $14,198,715 |
| 2019-07-20 | $0.02078 | $0.02133 | $0.01926 | $0.01976 | $2,008,238 | $13,503,587 |
| 2019-07-21 | $0.01976 | $0.02195 | $0.01666 | $0.01704 | $5,291,151 | $11,646,681 |
| 2019-07-22 | $0.01711 | $0.01878 | $0.01617 | $0.01673 | $1,858,553 | $11,429,345 |
| 2019-07-23 | $0.01672 | $0.01907 | $0.01559 | $0.01559 | $1,891,392 | $10,656,341 |
| 2019-07-24 | $0.01559 | $0.01787 | $0.01519 | $0.01568 | $1,038,749 | $10,712,147 |
| 2019-07-25 | $0.01567 | $0.01677 | $0.01522 | $0.01527 | $470,622 | $10,435,681 |
| 2019-07-26 | $0.01523 | $0.01531 | $0.01438 | $0.01455 | $263,009 | $9,943,286 |
| 2019-07-27 | $0.01455 | $0.01528 | $0.01074 | $0.01228 | $384,280 | $8,390,102 |
| 2019-07-28 | $0.01228 | $0.01324 | $0.01190 | $0.01228 | $486,490 | $8,392,768 |
| 2019-07-29 | $0.01260 | $0.01415 | $0.01242 | $0.01249 | $527,971 | $8,536,907 |
| 2019-07-30 | $0.01249 | $0.01358 | $0.01238 | $0.01312 | $254,824 | $8,964,791 |
| 2019-07-31 | $0.01311 | $0.01334 | $0.01193 | $0.01254 | $317,851 | $8,572,537 |