Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003870 | $0.004964 | $0.003870 | $0.004866 | $42.41 | $134,728 |
| 2018-12-02 | $0.004862 | $0.005604 | $0.004705 | $0.004720 | $50.24 | $130,682 |
| 2018-12-03 | $0.004746 | $0.005138 | $0.003578 | $0.004652 | $80.72 | $128,824 |
| 2018-12-04 | $0.004649 | $0.004691 | $0.003835 | $0.003914 | $22.12 | $108,379 |
| 2018-12-05 | $0.003918 | $0.003931 | $0.003719 | $0.003758 | $0 | $104,057 |
| 2018-12-06 | $0.003758 | $0.004025 | $0.003622 | $0.003622 | $5.83 | $100,297 |
| 2018-12-07 | $0.003616 | $0.003620 | $0.003374 | $0.003522 | $0 | $97,509.49 |
| 2018-12-08 | $0.003522 | $0.003522 | $0.003522 | $0.003522 | $0 | $97,509.49 |
| 2018-12-09 | $0.003522 | $0.003522 | $0.003522 | $0.003522 | $0 | $97,509.49 |
| 2018-12-10 | $0.003522 | $0.003522 | $0.003522 | $0.003522 | $0 | $97,509.49 |
| 2018-12-11 | $0.003522 | $0.003522 | $0.003522 | $0.003522 | $0 | $97,509.49 |
| 2018-12-12 | $0.003522 | $0.003522 | $0.003522 | $0.003522 | $0 | $97,509.49 |
| 2018-12-13 | $0.003522 | $0.003763 | $0.003283 | $0.003707 | $3.93 | $102,656 |
| 2018-12-14 | $0.003705 | $0.003727 | $0.003165 | $0.003206 | $5.73 | $88,771.01 |
| 2018-12-15 | $0.003208 | $0.003241 | $0.003151 | $0.003155 | $0 | $87,358.17 |
| 2018-12-16 | $0.003155 | $0.003155 | $0.003155 | $0.003155 | $0 | $87,358.17 |
| 2018-12-17 | $0.003155 | $0.004024 | $0.003155 | $0.004011 | $8.55 | $111,073 |
| 2018-12-18 | $0.004012 | $0.004049 | $0.003441 | $0.003630 | $2.17 | $100,505 |
| 2018-12-19 | $0.003641 | $0.003789 | $0.003616 | $0.003779 | $0 | $104,651 |
| 2018-12-20 | $0.003779 | $0.003779 | $0.003779 | $0.003779 | $0 | $104,651 |
| 2018-12-21 | $0.003779 | $0.003779 | $0.003779 | $0.003779 | $0 | $104,651 |
| 2018-12-22 | $0.003779 | $0.003779 | $0.003779 | $0.003779 | $0 | $104,651 |
| 2018-12-23 | $0.003779 | $0.003802 | $0.003693 | $0.003718 | $16.48 | $102,959 |
| 2018-12-24 | $0.003720 | $0.003941 | $0.003720 | $0.003908 | $0 | $108,218 |
| 2018-12-25 | $0.003908 | $0.003908 | $0.003908 | $0.003908 | $0 | $108,218 |
| 2018-12-26 | $0.003908 | $0.003908 | $0.003511 | $0.003589 | $29.69 | $99,385.72 |
| 2018-12-27 | $0.003587 | $0.003606 | $0.003504 | $0.003529 | $0 | $97,722.02 |
| 2018-12-28 | $0.003529 | $0.004452 | $0.003529 | $0.004446 | $19.00 | $123,098 |
| 2018-12-29 | $0.004453 | $0.004962 | $0.004390 | $0.004776 | $38.51 | $132,235 |
| 2018-12-30 | $0.004780 | $0.004883 | $0.003490 | $0.003515 | $21.53 | $97,336.56 |
| 2018-12-31 | $0.003520 | $0.003846 | $0.001308 | $0.001311 | $596.29 | $36,292.40 |