Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004586 | $0.005290 | $0.004586 | $0.004969 | $53,195.30 | $3,856,505 |
| 2018-09-02 | $0.005105 | $0.005418 | $0.004576 | $0.004734 | $32,535.50 | $3,674,195 |
| 2018-09-03 | $0.004595 | $0.004886 | $0.004543 | $0.004719 | $18,741.90 | $3,662,289 |
| 2018-09-04 | $0.004719 | $0.004946 | $0.004695 | $0.004707 | $20,134.20 | $3,652,852 |
| 2018-09-05 | $0.004710 | $0.004866 | $0.004156 | $0.004156 | $20,411.30 | $3,225,591 |
| 2018-09-06 | $0.004163 | $0.004219 | $0.003760 | $0.003905 | $20,570.20 | $3,031,026 |
| 2018-09-07 | $0.004023 | $0.004069 | $0.003827 | $0.003926 | $12,695.60 | $3,047,301 |
| 2018-09-08 | $0.004053 | $0.004223 | $0.003765 | $0.003811 | $13,512.40 | $2,957,466 |
| 2018-09-09 | $0.003809 | $0.004074 | $0.003761 | $0.003800 | $12,494.90 | $2,948,929 |
| 2018-09-10 | $0.003808 | $0.003963 | $0.003753 | $0.003899 | $9,532.67 | $4,057,197 |
| 2018-09-11 | $0.003906 | $0.003978 | $0.003632 | $0.003768 | $13,571.00 | $3,928,796 |
| 2018-09-12 | $0.003827 | $0.003893 | $0.003447 | $0.003602 | $13,749.60 | $3,763,275 |
| 2018-09-13 | $0.003605 | $0.003887 | $0.003581 | $0.003768 | $10,415.10 | $3,944,626 |
| 2018-09-14 | $0.003766 | $0.003887 | $0.003568 | $0.003575 | $16,262.30 | $3,749,452 |
| 2018-09-15 | $0.003570 | $0.003838 | $0.003563 | $0.003640 | $14,944.60 | $3,824,636 |
| 2018-09-16 | $0.003650 | $0.003963 | $0.003488 | $0.003768 | $14,155.80 | $3,967,140 |
| 2018-09-17 | $0.003771 | $0.003895 | $0.003434 | $0.003563 | $22,209.30 | $3,759,182 |
| 2018-09-18 | $0.003564 | $0.003680 | $0.003442 | $0.003597 | $13,289.20 | $3,802,116 |
| 2018-09-19 | $0.003599 | $0.003664 | $0.003446 | $0.003509 | $9,777.90 | $3,716,130 |
| 2018-09-20 | $0.003510 | $0.003648 | $0.003445 | $0.003639 | $16,439.30 | $3,862,175 |
| 2018-09-21 | $0.003640 | $0.003847 | $0.003574 | $0.003767 | $18,305.30 | $4,005,627 |
| 2018-09-22 | $0.003770 | $0.003818 | $0.003530 | $0.003672 | $15,321.50 | $3,912,250 |
| 2018-09-23 | $0.003674 | $0.003802 | $0.003615 | $0.003737 | $17,802.30 | $3,988,452 |
| 2018-09-24 | $0.003738 | $0.003823 | $0.003623 | $0.003695 | $15,061.00 | $3,951,345 |
| 2018-09-25 | $0.003691 | $0.003726 | $0.003449 | $0.003477 | $13,266.00 | $3,725,443 |
| 2018-09-26 | $0.003471 | $0.003729 | $0.003452 | $0.003611 | $14,675.90 | $3,877,065 |
| 2018-09-27 | $0.003671 | $0.003819 | $0.003507 | $0.003746 | $16,058.20 | $4,029,912 |
| 2018-09-28 | $0.003680 | $0.003880 | $0.003680 | $0.003781 | $11,880.50 | $4,075,344 |
| 2018-09-29 | $0.003779 | $0.003834 | $0.003635 | $0.003703 | $12,307.90 | $3,999,175 |
| 2018-09-30 | $0.003702 | $0.004432 | $0.003678 | $0.003980 | $45,581.70 | $4,306,677 |