Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003591 | $0.003739 | $0.003584 | $0.003666 | $11,309.70 | $4,209,025 |
| 2018-11-02 | $0.003666 | $0.003757 | $0.003606 | $0.003702 | $16,414.70 | $4,257,968 |
| 2018-11-03 | $0.003702 | $0.003761 | $0.003672 | $0.003695 | $6,797.88 | $4,257,490 |
| 2018-11-04 | $0.003695 | $0.003745 | $0.003564 | $0.003663 | $13,915.50 | $4,228,489 |
| 2018-11-05 | $0.003663 | $0.003749 | $0.003585 | $0.003594 | $7,458.29 | $4,156,166 |
| 2018-11-06 | $0.003608 | $0.003722 | $0.003332 | $0.003494 | $89,825.50 | $4,042,956 |
| 2018-11-07 | $0.003494 | $0.003593 | $0.003187 | $0.003327 | $62,343.60 | $3,861,479 |
| 2018-11-08 | $0.003325 | $0.003397 | $0.002962 | $0.003027 | $82,855.40 | $3,518,717 |
| 2018-11-09 | $0.003027 | $0.003138 | $0.002712 | $0.003061 | $141,798 | $3,565,025 |
| 2018-11-10 | $0.003060 | $0.003155 | $0.002940 | $0.003019 | $46,574.00 | $3,522,404 |
| 2018-11-11 | $0.003017 | $0.003147 | $0.002925 | $0.002945 | $23,950.80 | $3,441,993 |
| 2018-11-12 | $0.002963 | $0.003089 | $0.002795 | $0.002878 | $23,935.80 | $3,370,261 |
| 2018-11-13 | $0.002866 | $0.002982 | $0.002785 | $0.002921 | $20,332.60 | $3,426,162 |
| 2018-11-14 | $0.002856 | $0.002972 | $0.002352 | $0.002445 | $21,835.30 | $2,872,879 |
| 2018-11-15 | $0.002457 | $0.002577 | $0.002256 | $0.002321 | $15,608.60 | $2,732,406 |
| 2018-11-16 | $0.002321 | $0.002413 | $0.002144 | $0.002172 | $12,237.10 | $2,561,668 |
| 2018-11-17 | $0.002177 | $0.002310 | $0.002095 | $0.002167 | $11,972.50 | $2,559,548 |
| 2018-11-18 | $0.002174 | $0.002456 | $0.002157 | $0.002412 | $18,857.50 | $2,854,049 |
| 2018-11-19 | $0.002413 | $0.002450 | $0.001847 | $0.001876 | $19,931.70 | $2,223,697 |
| 2018-11-20 | $0.001865 | $0.001957 | $0.001522 | $0.001645 | $14,937.20 | $1,952,757 |
| 2018-11-21 | $0.001646 | $0.001789 | $0.001563 | $0.001789 | $8,887.31 | $2,128,321 |
| 2018-11-22 | $0.001741 | $0.001801 | $0.001652 | $0.001655 | $2,449.47 | $1,972,198 |
| 2018-11-23 | $0.001647 | $0.001663 | $0.001530 | $0.001560 | $5,971.06 | $1,861,624 |
| 2018-11-24 | $0.001558 | $0.001667 | $0.001362 | $0.001392 | $4,214.30 | $1,664,803 |
| 2018-11-25 | $0.001393 | $0.001577 | $0.001201 | $0.001322 | $114,139 | $1,583,249 |
| 2018-11-26 | $0.001322 | $0.001435 | $0.001214 | $0.001246 | $12,850.50 | $1,494,561 |
| 2018-11-27 | $0.001281 | $0.001343 | $0.001187 | $0.001293 | $10,675.50 | $1,553,496 |
| 2018-11-28 | $0.001296 | $0.001529 | $0.001296 | $0.001484 | $11,059.80 | $1,786,858 |
| 2018-11-29 | $0.001490 | $0.001729 | $0.001407 | $0.001497 | $29,099.78 | $1,805,747 |
| 2018-11-30 | $0.001501 | $0.001637 | $0.001383 | $0.001406 | $13,258.39 | $1,698,439 |