Mindexcoin MIC
Xếp hạng #?
03:33:10 01/09/2020
Mindexcoin (MIC)
Không theo dõi
Lịch sử giá Mindexcoin (MIC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001800 | $0.001876 | $0.001650 | $0.001772 | $269,474 | $1,211,505 |
| 2019-11-02 | $0.001772 | $0.001862 | $0.001421 | $0.001540 | $399,824 | $1,052,977 |
| 2019-11-03 | $0.001541 | $0.001625 | $0.001464 | $0.001501 | $67,339.88 | $1,026,127 |
| 2019-11-04 | $0.001499 | $0.001669 | $0.001475 | $0.001549 | $126,976 | $1,058,957 |
| 2019-11-05 | $0.001549 | $0.001637 | $0.001401 | $0.001416 | $250,055 | $967,842 |
| 2019-11-06 | $0.001416 | $0.001598 | $0.001403 | $0.001497 | $303,374 | $1,023,512 |
| 2019-11-07 | $0.001497 | $0.001603 | $0.001293 | $0.001384 | $144,225 | $946,148 |
| 2019-11-08 | $0.001384 | $0.001582 | $0.001315 | $0.001492 | $157,864 | $1,020,080 |
| 2019-11-09 | $0.001492 | $0.001680 | $0.001324 | $0.001602 | $213,341 | $1,095,250 |
| 2019-11-10 | $0.001602 | $0.002442 | $0.001592 | $0.002018 | $575,170 | $1,379,412 |
| 2019-11-11 | $0.002018 | $0.002436 | $0.001989 | $0.002366 | $173,452 | $1,617,059 |
| 2019-11-12 | $0.002366 | $0.002481 | $0.001614 | $0.001946 | $345,096 | $1,330,613 |
| 2019-11-13 | $0.001947 | $0.002028 | $0.001836 | $0.001938 | $95,917.18 | $1,324,795 |
| 2019-11-14 | $0.001938 | $0.002109 | $0.001829 | $0.001915 | $284,396 | $1,308,877 |
| 2019-11-15 | $0.001917 | $0.001961 | $0.001783 | $0.001875 | $75,198.35 | $1,281,903 |
| 2019-11-16 | $0.001876 | $0.001956 | $0.001618 | $0.001635 | $250,551 | $1,117,629 |
| 2019-11-17 | $0.001635 | $0.001749 | $0.001616 | $0.001720 | $58,537.27 | $1,175,890 |
| 2019-11-18 | $0.001721 | $0.001793 | $0.001167 | $0.001248 | $402,746 | $853,143 |
| 2019-11-19 | $0.001249 | $0.001476 | $0.001246 | $0.001414 | $85,450.96 | $966,458 |
| 2019-11-20 | $0.001414 | $0.001492 | $0.001304 | $0.001307 | $261,823 | $893,507 |
| 2019-11-21 | $0.001307 | $0.001383 | $0.001083 | $0.001158 | $59,756.77 | $791,568 |
| 2019-11-22 | $0.001158 | $0.001223 | $0.001035 | $0.001179 | $56,699.33 | $806,210 |
| 2019-11-23 | $0.001180 | $0.001251 | $0.001143 | $0.001188 | $48,374.06 | $812,399 |
| 2019-11-24 | $0.001188 | $0.001251 | $0.0007931 | $0.0009104 | $762,593 | $622,326 |
| 2019-11-25 | $0.0009106 | $0.001148 | $0.0007426 | $0.0008584 | $648,602 | $586,774 |
| 2019-11-26 | $0.0008579 | $0.0009417 | $0.0007956 | $0.0009397 | $6,804.06 | $642,349 |
| 2019-11-27 | $0.0009294 | $0.001170 | $0.0009294 | $0.001055 | $7,204.93 | $721,308 |
| 2019-11-28 | $0.001056 | $0.001294 | $0.001050 | $0.001268 | $12,530.04 | $866,458 |
| 2019-11-29 | $0.001267 | $0.001347 | $0.0009019 | $0.001087 | $12,829.29 | $742,975 |
| 2019-11-30 | $0.001087 | $0.001142 | $0.0009006 | $0.0009828 | $7,924.28 | $671,826 |