Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006725 | $0.006866 | $0.006435 | $0.006610 | $12,798.70 | $5,130,222 |
| 2018-08-02 | $0.006614 | $0.006827 | $0.006205 | $0.006336 | $19,131.00 | $4,917,139 |
| 2018-08-03 | $0.006335 | $0.006446 | $0.005845 | $0.005940 | $20,280.20 | $4,610,107 |
| 2018-08-04 | $0.005949 | $0.006240 | $0.005520 | $0.005790 | $13,687.10 | $4,493,713 |
| 2018-08-05 | $0.005664 | $0.005935 | $0.005442 | $0.005574 | $22,833.90 | $4,325,924 |
| 2018-08-06 | $0.005702 | $0.005878 | $0.005256 | $0.005340 | $20,788.70 | $4,144,375 |
| 2018-08-07 | $0.005338 | $0.005562 | $0.004835 | $0.004835 | $42,718.50 | $3,752,645 |
| 2018-08-08 | $0.004840 | $0.004893 | $0.004131 | $0.004381 | $18,271.00 | $3,399,892 |
| 2018-08-09 | $0.004391 | $0.005292 | $0.004268 | $0.005040 | $23,431.40 | $3,912,013 |
| 2018-08-10 | $0.005035 | $0.005091 | $0.004378 | $0.004652 | $18,475.20 | $3,610,608 |
| 2018-08-11 | $0.004482 | $0.004709 | $0.004360 | $0.004612 | $12,232.60 | $3,579,245 |
| 2018-08-12 | $0.004598 | $0.004672 | $0.004458 | $0.004546 | $12,084.40 | $3,528,362 |
| 2018-08-13 | $0.004545 | $0.004723 | $0.004234 | $0.004254 | $11,049.40 | $3,301,744 |
| 2018-08-14 | $0.004250 | $0.004354 | $0.003157 | $0.003715 | $35,350.00 | $2,883,215 |
| 2018-08-15 | $0.003712 | $0.004157 | $0.003655 | $0.003707 | $20,957.60 | $2,877,308 |
| 2018-08-16 | $0.003702 | $0.003991 | $0.003641 | $0.003846 | $15,586.50 | $2,984,948 |
| 2018-08-17 | $0.003846 | $0.004328 | $0.003834 | $0.004216 | $14,670.40 | $3,271,879 |
| 2018-08-18 | $0.004225 | $0.004339 | $0.004005 | $0.004157 | $13,404.10 | $3,226,305 |
| 2018-08-19 | $0.004158 | $0.004304 | $0.003825 | $0.004157 | $15,565.10 | $3,226,678 |
| 2018-08-20 | $0.004151 | $0.004301 | $0.003886 | $0.003950 | $16,444.10 | $3,065,618 |
| 2018-08-21 | $0.003944 | $0.004045 | $0.003779 | $0.004004 | $14,752.90 | $3,107,893 |
| 2018-08-22 | $0.004010 | $0.004211 | $0.003547 | $0.003558 | $11,078.20 | $2,761,077 |
| 2018-08-23 | $0.003559 | $0.003954 | $0.003559 | $0.003905 | $13,336.80 | $3,030,848 |
| 2018-08-24 | $0.003908 | $0.004101 | $0.003760 | $0.004089 | $12,260.90 | $3,173,739 |
| 2018-08-25 | $0.003956 | $0.004093 | $0.003808 | $0.003846 | $18,252.60 | $2,985,096 |
| 2018-08-26 | $0.003854 | $0.004040 | $0.003787 | $0.003890 | $12,142.40 | $3,018,841 |
| 2018-08-27 | $0.003888 | $0.004060 | $0.003813 | $0.004060 | $15,599.40 | $3,151,402 |
| 2018-08-28 | $0.004053 | $0.004251 | $0.003939 | $0.004235 | $20,451.00 | $3,286,920 |
| 2018-08-29 | $0.004239 | $0.004633 | $0.004076 | $0.004570 | $38,304.30 | $3,546,958 |
| 2018-08-30 | $0.004445 | $0.004579 | $0.004145 | $0.004378 | $13,218.00 | $3,397,967 |
| 2018-08-31 | $0.004255 | $0.004710 | $0.004180 | $0.004591 | $39,260.80 | $3,563,497 |