Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009305 | $0.009390 | $0.007780 | $0.008539 | $203.88 | $236,453 |
| 2018-11-02 | $0.008539 | $0.008539 | $0.007907 | $0.008162 | $58.36 | $225,989 |
| 2018-11-03 | $0.008162 | $0.008162 | $0.007588 | $0.007588 | $124.03 | $210,100 |
| 2018-11-04 | $0.007588 | $0.008432 | $0.007538 | $0.008430 | $4.77 | $233,434 |
| 2018-11-05 | $0.008430 | $0.009117 | $0.008395 | $0.008406 | $9.79 | $232,768 |
| 2018-11-06 | $0.008440 | $0.008446 | $0.008128 | $0.008230 | $20.37 | $227,310 |
| 2018-11-07 | $0.008229 | $0.008921 | $0.008194 | $0.008889 | $15.01 | $246,124 |
| 2018-11-08 | $0.008883 | $0.008899 | $0.006746 | $0.006754 | $262.00 | $187,021 |
| 2018-11-09 | $0.006755 | $0.008014 | $0.006443 | $0.007277 | $566.90 | $201,493 |
| 2018-11-10 | $0.007276 | $0.007581 | $0.006259 | $0.007259 | $232.50 | $201,005 |
| 2018-11-11 | $0.007254 | $0.007699 | $0.007160 | $0.007670 | $35.24 | $212,389 |
| 2018-11-12 | $0.007718 | $0.007735 | $0.007644 | $0.007683 | $0 | $212,747 |
| 2018-11-13 | $0.007683 | $0.009418 | $0.005761 | $0.005984 | $2,897.22 | $165,698 |
| 2018-11-14 | $0.005966 | $0.008916 | $0.005665 | $0.005871 | $510.24 | $162,567 |
| 2018-11-15 | $0.005901 | $0.006599 | $0.005494 | $0.006599 | $165.41 | $182,722 |
| 2018-11-16 | $0.006597 | $0.006606 | $0.005707 | $0.005787 | $19.53 | $160,246 |
| 2018-11-17 | $0.005799 | $0.005799 | $0.005725 | $0.005743 | $0 | $159,020 |
| 2018-11-18 | $0.005743 | $0.005743 | $0.005743 | $0.005743 | $0 | $159,020 |
| 2018-11-19 | $0.005743 | $0.005743 | $0.004937 | $0.004989 | $23.44 | $138,140 |
| 2018-11-20 | $0.004960 | $0.005093 | $0.004346 | $0.004573 | $35.81 | $126,634 |
| 2018-11-21 | $0.004577 | $0.004987 | $0.004464 | $0.004979 | $4.98 | $137,865 |
| 2018-11-22 | $0.004961 | $0.005003 | $0.004841 | $0.004842 | $0 | $134,076 |
| 2018-11-23 | $0.004842 | $0.004842 | $0.004436 | $0.004509 | $19.68 | $124,857 |
| 2018-11-24 | $0.004506 | $0.004591 | $0.004374 | $0.004392 | $0 | $121,604 |
| 2018-11-25 | $0.004392 | $0.004392 | $0.004392 | $0.004392 | $0 | $121,604 |
| 2018-11-26 | $0.004392 | $0.004460 | $0.003272 | $0.003393 | $36.15 | $93,938.80 |
| 2018-11-27 | $0.003390 | $0.003625 | $0.003285 | $0.003590 | $8.36 | $99,414.13 |
| 2018-11-28 | $0.003594 | $0.004094 | $0.003594 | $0.003953 | $13.15 | $109,467 |
| 2018-11-29 | $0.003970 | $0.003977 | $0.003859 | $0.003870 | $0 | $107,146 |
| 2018-11-30 | $0.003870 | $0.003870 | $0.003870 | $0.003870 | $0 | $107,146 |