Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0008991 | $0.0009349 | $0.0008267 | $0.0008712 | $23,748.40 | $1,165,221 |
| 2019-02-02 | $0.0008701 | $0.0009092 | $0.0008325 | $0.0008433 | $5,653.54 | $1,129,639 |
| 2019-02-03 | $0.0008434 | $0.0009100 | $0.0008249 | $0.0008630 | $5,762.97 | $1,157,929 |
| 2019-02-04 | $0.0008671 | $0.0009000 | $0.0008243 | $0.0008658 | $10,781.46 | $1,163,373 |
| 2019-02-05 | $0.0008284 | $0.0008682 | $0.0007922 | $0.0007966 | $6,030.13 | $1,072,120 |
| 2019-02-06 | $0.0008342 | $0.0008342 | $0.0007481 | $0.0007837 | $6,164.49 | $1,056,393 |
| 2019-02-07 | $0.0007839 | $0.0008190 | $0.0007155 | $0.0007816 | $14,854.60 | $1,055,174 |
| 2019-02-08 | $0.0007818 | $0.0008866 | $0.0007784 | $0.0008437 | $3,817.99 | $1,140,793 |
| 2019-02-09 | $0.0008426 | $0.0008849 | $0.0008026 | $0.0008062 | $4,389.99 | $1,091,763 |
| 2019-02-10 | $0.0008437 | $0.0008508 | $0.0008011 | $0.0008508 | $5,366.16 | $1,153,892 |
| 2019-02-11 | $0.0008133 | $0.0008448 | $0.0007284 | $0.0007644 | $19,480.68 | $1,038,375 |
| 2019-02-12 | $0.0007659 | $0.0007992 | $0.0007230 | $0.0007657 | $11,157.76 | $1,041,658 |
| 2019-02-13 | $0.0007656 | $0.0008043 | $0.0007224 | $0.0007257 | $7,941.13 | $988,627 |
| 2019-02-14 | $0.0007244 | $0.0007643 | $0.0006844 | $0.0007218 | $9,674.25 | $984,834 |
| 2019-02-15 | $0.0007227 | $0.0007646 | $0.0006858 | $0.0007586 | $5,022.87 | $1,036,624 |
| 2019-02-16 | $0.0007591 | $0.0007659 | $0.0006884 | $0.0007621 | $9,997.97 | $1,043,029 |
| 2019-02-17 | $0.0007622 | $0.0007726 | $0.0006884 | $0.0007334 | $2,719.99 | $1,005,310 |
| 2019-02-18 | $0.0007339 | $0.0008270 | $0.0007332 | $0.0008219 | $4,834.62 | $1,128,310 |
| 2019-02-19 | $0.0008229 | $0.0008229 | $0.0007200 | $0.0007507 | $7,966.66 | $1,032,046 |
| 2019-02-20 | $0.0007500 | $0.0007995 | $0.0007463 | $0.0007607 | $3,370.80 | $1,047,437 |
| 2019-02-21 | $0.0007604 | $0.0007964 | $0.0007476 | $0.0007514 | $1,509.84 | $1,036,090 |
| 2019-02-22 | $0.0007500 | $0.0008813 | $0.0007126 | $0.0008407 | $37,712.96 | $1,161,009 |
| 2019-02-23 | $0.0008392 | $0.0009159 | $0.0008323 | $0.0008694 | $7,787.35 | $1,202,526 |
| 2019-02-24 | $0.0008703 | $0.0009634 | $0.0007579 | $0.0007601 | $13,523.44 | $1,052,932 |
| 2019-02-25 | $0.0007600 | $0.0008173 | $0.0007600 | $0.0007771 | $5,843.47 | $1,077,980 |
| 2019-02-26 | $0.0007747 | $0.0007780 | $0.0007276 | $0.0007319 | $8,623.69 | $1,016,903 |
| 2019-02-27 | $0.0007326 | $0.0007786 | $0.0007173 | $0.0007301 | $6,576.58 | $1,015,864 |
| 2019-02-28 | $0.0007310 | $0.0007762 | $0.0006911 | $0.0006931 | $4,727.10 | $965,862 |