Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01719 | $0.01719 | $0.01610 | $0.01700 | $138,262 | $12,245,148 |
| 2018-05-02 | $0.01688 | $0.01825 | $0.01677 | $0.01798 | $145,590 | $13,012,796 |
| 2018-05-03 | $0.01798 | $0.01843 | $0.01748 | $0.01843 | $165,635 | $13,405,413 |
| 2018-05-04 | $0.01852 | $0.01873 | $0.01777 | $0.01850 | $81,753.80 | $13,520,161 |
| 2018-05-05 | $0.01858 | $0.01893 | $0.01786 | $0.01826 | $96,169.80 | $13,402,903 |
| 2018-05-06 | $0.01827 | $0.01851 | $0.01725 | $0.01730 | $91,203.60 | $12,760,484 |
| 2018-05-07 | $0.01731 | $0.01769 | $0.01663 | $0.01689 | $69,475.20 | $12,517,278 |
| 2018-05-08 | $0.01693 | $0.01713 | $0.01571 | $0.01647 | $101,357 | $12,259,018 |
| 2018-05-09 | $0.01644 | $0.01644 | $0.01574 | $0.01592 | $92,397.10 | $11,901,598 |
| 2018-05-10 | $0.01592 | $0.01617 | $0.01479 | $0.01489 | $91,977.80 | $11,185,584 |
| 2018-05-11 | $0.01491 | $0.01493 | $0.01294 | $0.01306 | $77,088.70 | $9,845,372 |
| 2018-05-12 | $0.01302 | $0.01532 | $0.01250 | $0.01473 | $130,821 | $11,157,505 |
| 2018-05-13 | $0.01473 | $0.01535 | $0.01399 | $0.01503 | $110,133 | $11,433,170 |
| 2018-05-14 | $0.01478 | $0.01625 | $0.01378 | $0.01580 | $165,613 | $12,073,865 |
| 2018-05-15 | $0.01577 | $0.01611 | $0.01443 | $0.01452 | $137,645 | $11,144,701 |
| 2018-05-16 | $0.01459 | $0.01474 | $0.01339 | $0.01402 | $58,709.80 | $10,807,681 |
| 2018-05-17 | $0.01403 | $0.01434 | $0.01303 | $0.01316 | $42,709.00 | $10,190,290 |
| 2018-05-18 | $0.01317 | $0.01379 | $0.01290 | $0.01346 | $19,380.70 | $10,444,757 |
| 2018-05-19 | $0.01366 | $0.01382 | $0.01324 | $0.01325 | $23,492.10 | $10,280,220 |
| 2018-05-20 | $0.01333 | $0.01415 | $0.01319 | $0.01399 | $30,516.50 | $10,861,300 |
| 2018-05-21 | $0.01401 | $0.01413 | $0.01351 | $0.01362 | $34,455.20 | $10,572,972 |
| 2018-05-22 | $0.01362 | $0.01371 | $0.01236 | $0.01251 | $49,243.30 | $9,712,723 |
| 2018-05-23 | $0.01250 | $0.01268 | $0.01148 | $0.01148 | $48,739.50 | $8,908,355 |
| 2018-05-24 | $0.01159 | $0.01210 | $0.01093 | $0.01162 | $48,029.00 | $9,018,409 |
| 2018-05-25 | $0.01164 | $0.01198 | $0.01119 | $0.01167 | $42,911.80 | $9,053,644 |
| 2018-05-26 | $0.01165 | $0.01258 | $0.01152 | $0.01159 | $61,131.40 | $8,994,271 |
| 2018-05-27 | $0.01166 | $0.01166 | $0.01115 | $0.01120 | $27,435.20 | $8,691,508 |
| 2018-05-28 | $0.01120 | $0.01144 | $0.01011 | $0.01026 | $37,536.70 | $7,965,217 |
| 2018-05-29 | $0.01019 | $0.01120 | $0.01000 | $0.01110 | $44,904.20 | $8,612,809 |
| 2018-05-30 | $0.01110 | $0.01130 | $0.01055 | $0.01077 | $30,120.80 | $8,355,371 |
| 2018-05-31 | $0.01076 | $0.01128 | $0.01056 | $0.01092 | $29,536.20 | $8,474,195 |