Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01116 | $0.01148 | $0.01092 | $0.01122 | $521,737 | $7,667,273 |
| 2019-09-02 | $0.01122 | $0.01221 | $0.01098 | $0.01204 | $620,859 | $8,230,838 |
| 2019-09-03 | $0.01204 | $0.01288 | $0.01164 | $0.01219 | $1,519,690 | $8,335,647 |
| 2019-09-04 | $0.01219 | $0.01262 | $0.01208 | $0.01246 | $469,043 | $8,516,358 |
| 2019-09-05 | $0.01246 | $0.01435 | $0.01232 | $0.01353 | $1,680,525 | $9,250,127 |
| 2019-09-06 | $0.01353 | $0.01432 | $0.01326 | $0.01346 | $1,729,871 | $9,199,016 |
| 2019-09-07 | $0.01347 | $0.01415 | $0.01318 | $0.01347 | $3,279,671 | $9,207,859 |
| 2019-09-08 | $0.01346 | $0.01363 | $0.01273 | $0.01278 | $818,662 | $8,737,405 |
| 2019-09-09 | $0.01278 | $0.01284 | $0.01173 | $0.01254 | $1,856,834 | $8,569,994 |
| 2019-09-10 | $0.01260 | $0.01269 | $0.01090 | $0.01096 | $1,994,385 | $7,491,616 |
| 2019-09-11 | $0.01096 | $0.01111 | $0.009872 | $0.01075 | $3,274,009 | $7,348,867 |
| 2019-09-12 | $0.01075 | $0.01102 | $0.01043 | $0.01102 | $526,253 | $7,531,809 |
| 2019-09-13 | $0.01102 | $0.01105 | $0.01023 | $0.01048 | $442,624 | $7,165,257 |
| 2019-09-14 | $0.01047 | $0.01064 | $0.01030 | $0.01048 | $214,852 | $7,164,692 |
| 2019-09-15 | $0.01048 | $0.01050 | $0.007541 | $0.007541 | $928,890 | $5,154,814 |
| 2019-09-16 | $0.007631 | $0.009278 | $0.007631 | $0.009044 | $1,284,196 | $6,182,192 |
| 2019-09-17 | $0.009044 | $0.009310 | $0.008841 | $0.009022 | $2,951,748 | $6,167,098 |
| 2019-09-18 | $0.009025 | $0.009074 | $0.007344 | $0.008006 | $4,440,262 | $5,472,870 |
| 2019-09-19 | $0.008007 | $0.008115 | $0.006880 | $0.007978 | $6,066,918 | $5,453,926 |
| 2019-09-20 | $0.008089 | $0.008105 | $0.005096 | $0.005810 | $20,163,436 | $3,971,666 |
| 2019-09-21 | $0.005809 | $0.006329 | $0.005459 | $0.006322 | $4,143,591 | $4,321,512 |
| 2019-09-22 | $0.006321 | $0.007081 | $0.006140 | $0.006142 | $3,085,863 | $4,198,392 |
| 2019-09-23 | $0.006143 | $0.006207 | $0.003014 | $0.003014 | $7,475,185 | $2,060,214 |
| 2019-09-24 | $0.002919 | $0.007306 | $0.001884 | $0.002712 | $1,112,433 | $1,854,002 |
| 2019-09-25 | $0.002655 | $0.003148 | $0.001165 | $0.003086 | $1,257,385 | $2,109,375 |
| 2019-09-26 | $0.003085 | $0.004472 | $0.002576 | $0.002651 | $252,897 | $1,812,186 |
| 2019-09-27 | $0.002651 | $0.003188 | $0.002444 | $0.002803 | $271,204 | $1,916,128 |
| 2019-09-28 | $0.002872 | $0.003001 | $0.002307 | $0.002678 | $185,647 | $1,830,715 |
| 2019-09-29 | $0.002680 | $0.003104 | $0.002674 | $0.002948 | $165,676 | $2,015,344 |
| 2019-09-30 | $0.002948 | $0.003052 | $0.002684 | $0.002913 | $160,151 | $1,991,004 |