Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01097 | $0.01129 | $0.009858 | $0.01037 | $42,663.60 | $7,241,249 |
| 2018-04-02 | $0.01037 | $0.01074 | $0.01002 | $0.01021 | $58,485.50 | $7,127,327 |
| 2018-04-03 | $0.01022 | $0.01128 | $0.01019 | $0.01127 | $98,459.00 | $7,867,186 |
| 2018-04-04 | $0.01126 | $0.01134 | $0.009443 | $0.009585 | $72,527.50 | $6,690,756 |
| 2018-04-05 | $0.009653 | $0.009969 | $0.009265 | $0.009542 | $37,956.70 | $6,660,405 |
| 2018-04-06 | $0.009493 | $0.009690 | $0.009063 | $0.009193 | $35,141.10 | $6,416,905 |
| 2018-04-07 | $0.009204 | $0.009942 | $0.009140 | $0.009657 | $26,837.20 | $6,741,210 |
| 2018-04-08 | $0.009666 | $0.01020 | $0.009627 | $0.009971 | $31,332.60 | $6,960,027 |
| 2018-04-09 | $0.009987 | $0.01061 | $0.009478 | $0.009780 | $46,366.20 | $6,826,798 |
| 2018-04-10 | $0.009788 | $0.01078 | $0.009625 | $0.01054 | $81,854.30 | $7,354,402 |
| 2018-04-11 | $0.01059 | $0.01157 | $0.01059 | $0.01141 | $154,264 | $7,964,145 |
| 2018-04-12 | $0.01138 | $0.01277 | $0.01069 | $0.01250 | $106,262 | $8,722,223 |
| 2018-04-13 | $0.01244 | $0.01337 | $0.01210 | $0.01265 | $100,317 | $8,827,697 |
| 2018-04-14 | $0.01265 | $0.01409 | $0.01263 | $0.01375 | $103,240 | $9,596,316 |
| 2018-04-15 | $0.01391 | $0.01501 | $0.01374 | $0.01501 | $85,066.20 | $10,477,668 |
| 2018-04-16 | $0.01493 | $0.01493 | $0.01334 | $0.01382 | $133,729 | $9,648,669 |
| 2018-04-17 | $0.01383 | $0.01468 | $0.01355 | $0.01394 | $118,616 | $9,729,642 |
| 2018-04-18 | $0.01396 | $0.01538 | $0.01369 | $0.01507 | $110,753 | $10,519,970 |
| 2018-04-19 | $0.01493 | $0.01939 | $0.01459 | $0.01924 | $620,231 | $13,428,448 |
| 2018-04-20 | $0.01917 | $0.01917 | $0.01742 | $0.01872 | $333,989 | $13,068,256 |
| 2018-04-21 | $0.01839 | $0.01930 | $0.01649 | $0.01783 | $192,674 | $12,449,229 |
| 2018-04-22 | $0.01808 | $0.01908 | $0.01755 | $0.01863 | $141,526 | $13,003,059 |
| 2018-04-23 | $0.01859 | $0.01892 | $0.01782 | $0.01835 | $154,513 | $12,811,655 |
| 2018-04-24 | $0.01837 | $0.02049 | $0.01812 | $0.02049 | $289,647 | $14,319,876 |
| 2018-04-25 | $0.02026 | $0.02040 | $0.01593 | $0.01646 | $243,175 | $11,556,002 |
| 2018-04-26 | $0.01676 | $0.01893 | $0.01622 | $0.01858 | $145,319 | $13,096,037 |
| 2018-04-27 | $0.01861 | $0.01955 | $0.01761 | $0.01762 | $160,426 | $12,467,711 |
| 2018-04-28 | $0.01756 | $0.01884 | $0.01751 | $0.01832 | $112,210 | $13,015,619 |
| 2018-04-29 | $0.01858 | $0.01907 | $0.01794 | $0.01843 | $128,000 | $13,152,034 |
| 2018-04-30 | $0.01843 | $0.01871 | $0.01696 | $0.01718 | $130,550 | $12,315,128 |