Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1388 | $0.1389 | $0.1050 | $0.1343 | $1,155.28 | $0 |
| 2017-11-02 | $0.1347 | $0.1360 | $0.09995 | $0.1138 | $2,071.16 | $0 |
| 2017-11-03 | $0.1141 | $0.1384 | $0.1127 | $0.1335 | $1,042.35 | $0 |
| 2017-11-04 | $0.1334 | $0.1663 | $0.1180 | $0.1190 | $1,788.14 | $0 |
| 2017-11-05 | $0.1191 | $0.1556 | $0.1001 | $0.1006 | $2,063.98 | $0 |
| 2017-11-06 | $0.1007 | $0.1288 | $0.07127 | $0.07127 | $1,627.96 | $0 |
| 2017-11-07 | $0.07137 | $0.1148 | $0.07122 | $0.09171 | $3,027.42 | $0 |
| 2017-11-08 | $0.09157 | $0.1101 | $0.08032 | $0.1075 | $1,240.20 | $0 |
| 2017-11-09 | $0.1069 | $0.1090 | $0.04480 | $0.06062 | $878.96 | $0 |
| 2017-11-10 | $0.06080 | $0.08709 | $0.04986 | $0.04986 | $1,173.55 | $0 |
| 2017-11-11 | $0.04968 | $0.07871 | $0.04576 | $0.04891 | $2,456.91 | $0 |
| 2017-11-12 | $0.04890 | $0.05977 | $0.04020 | $0.04040 | $766.41 | $0 |
| 2017-11-13 | $0.04047 | $0.04421 | $0.03008 | $0.03291 | $1,502.36 | $0 |
| 2017-11-14 | $0.03294 | $0.06206 | $0.03294 | $0.06112 | $515.29 | $0 |
| 2017-11-15 | $0.06115 | $0.07854 | $0.04256 | $0.04319 | $436.69 | $0 |
| 2017-11-16 | $0.04335 | $0.06012 | $0.04256 | $0.05780 | $289.58 | $0 |
| 2017-11-17 | $0.05776 | $0.06011 | $0.05527 | $0.05545 | $303.82 | $0 |
| 2017-11-18 | $0.05534 | $0.06079 | $0.05366 | $0.06052 | $1,165.80 | $0 |
| 2017-11-19 | $0.06037 | $0.06728 | $0.06000 | $0.06711 | $1,019.89 | $0 |
| 2017-11-20 | $0.06705 | $0.07603 | $0.06100 | $0.06100 | $1,014.97 | $0 |
| 2017-11-21 | $0.06092 | $0.06108 | $0.05687 | $0.05739 | $230.87 | $0 |
| 2017-11-22 | $0.05748 | $0.07697 | $0.04061 | $0.04745 | $1,550.75 | $0 |
| 2017-11-23 | $0.04753 | $0.06339 | $0.04190 | $0.06136 | $1,333.13 | $0 |
| 2017-11-24 | $0.06106 | $0.06949 | $0.05743 | $0.06137 | $452.23 | $0 |
| 2017-11-25 | $0.06131 | $0.06486 | $0.05827 | $0.05839 | $2,354.42 | $0 |
| 2017-11-26 | $0.05839 | $0.06100 | $0.05255 | $0.06066 | $1,063.91 | $0 |
| 2017-11-27 | $0.06066 | $0.07393 | $0.06066 | $0.06619 | $921.20 | $0 |
| 2017-11-28 | $0.06623 | $0.06658 | $0.05600 | $0.05893 | $1,382.77 | $0 |
| 2017-11-29 | $0.05888 | $0.06179 | $0.04205 | $0.04340 | $3,950.94 | $0 |
| 2017-11-30 | $0.04400 | $0.04764 | $0.03971 | $0.04716 | $532.91 | $0 |