Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009091 | $0.0009719 | $0.0008574 | $0.0008639 | $6,984.82 | $1,314,857 |
| 2019-05-02 | $0.0008642 | $0.0009907 | $0.0008620 | $0.0009358 | $7,669.28 | $1,426,116 |
| 2019-05-03 | $0.0009358 | $0.0009953 | $0.0008804 | $0.0009234 | $8,010.80 | $1,409,131 |
| 2019-05-04 | $0.0009234 | $0.001001 | $0.0008454 | $0.0009334 | $12,713.16 | $1,426,398 |
| 2019-05-05 | $0.0009333 | $0.0009335 | $0.0008050 | $0.0008097 | $2,929.57 | $1,239,076 |
| 2019-05-06 | $0.0008093 | $0.0009256 | $0.0007957 | $0.0009188 | $5,078.65 | $1,407,811 |
| 2019-05-07 | $0.0009185 | $0.0009564 | $0.0008711 | $0.0008759 | $881.16 | $1,344,034 |
| 2019-05-08 | $0.0008748 | $0.0009453 | $0.0008226 | $0.0008369 | $3,824.57 | $1,285,856 |
| 2019-05-09 | $0.0008369 | $0.0009245 | $0.0008368 | $0.0008638 | $3,958.05 | $1,328,985 |
| 2019-05-10 | $0.0008634 | $0.0009645 | $0.0008101 | $0.0008281 | $14,178.43 | $1,275,862 |
| 2019-05-11 | $0.0008281 | $0.0009588 | $0.0008078 | $0.0009355 | $24,135.60 | $1,443,218 |
| 2019-05-12 | $0.0008642 | $0.001096 | $0.0007509 | $0.0008358 | $27,406.62 | $1,291,218 |
| 2019-05-13 | $0.0008358 | $0.001095 | $0.0008257 | $0.001093 | $6,309.45 | $1,691,361 |
| 2019-05-14 | $0.001094 | $0.001122 | $0.0009333 | $0.001038 | $8,033.73 | $1,607,235 |
| 2019-05-15 | $0.001037 | $0.001230 | $0.0009546 | $0.001146 | $20,152.69 | $1,777,909 |
| 2019-05-16 | $0.001145 | $0.001207 | $0.001024 | $0.001103 | $11,964.71 | $1,713,563 |
| 2019-05-17 | $0.001103 | $0.001175 | $0.0009162 | $0.001025 | $2,328.74 | $1,593,683 |
| 2019-05-18 | $0.001025 | $0.001108 | $0.001012 | $0.001014 | $3,670.61 | $1,579,334 |
| 2019-05-19 | $0.001015 | $0.001307 | $0.001013 | $0.001147 | $8,869.46 | $1,789,220 |
| 2019-05-20 | $0.001148 | $0.001278 | $0.001074 | $0.001197 | $5,520.59 | $1,868,284 |
| 2019-05-21 | $0.001196 | $0.001275 | $0.001096 | $0.001193 | $2,252.61 | $1,864,530 |
| 2019-05-22 | $0.001192 | $0.001194 | $0.0009869 | $0.0009963 | $13,299.15 | $1,559,759 |
| 2019-05-23 | $0.0009950 | $0.001189 | $0.0009849 | $0.001102 | $5,286.25 | $1,728,122 |
| 2019-05-24 | $0.001103 | $0.001216 | $0.001093 | $0.001118 | $2,869.52 | $1,755,479 |
| 2019-05-25 | $0.001118 | $0.001210 | $0.001042 | $0.001046 | $2,368.90 | $1,644,140 |
| 2019-05-26 | $0.001046 | $0.001211 | $0.0009576 | $0.001128 | $8,646.40 | $1,775,879 |
| 2019-05-27 | $0.001129 | $0.001307 | $0.001040 | $0.001232 | $20,693.30 | $1,942,111 |
| 2019-05-28 | $0.001144 | $0.001317 | $0.001033 | $0.001134 | $15,922.71 | $1,790,065 |
| 2019-05-29 | $0.001134 | $0.001223 | $0.001038 | $0.001126 | $8,129.63 | $1,779,038 |
| 2019-05-30 | $0.001126 | $0.001225 | $0.001058 | $0.001077 | $1,517.05 | $1,703,757 |
| 2019-05-31 | $0.001077 | $0.001270 | $0.001058 | $0.001112 | $4,451.04 | $1,762,366 |