Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04703 | $0.08127 | $0.03089 | $0.05215 | $5,346.34 | $0 |
| 2017-12-02 | $0.05211 | $0.05211 | $0.02982 | $0.03437 | $169.02 | $0 |
| 2017-12-03 | $0.03439 | $0.03532 | $0.03236 | $0.03343 | $225.66 | $0 |
| 2017-12-04 | $0.03350 | $0.03510 | $0.03167 | $0.03510 | $239.14 | $0 |
| 2017-12-05 | $0.03513 | $0.06554 | $0.03471 | $0.06514 | $3.25 | $0 |
| 2017-12-06 | $0.03426 | $0.03445 | $0.03166 | $0.03305 | $882.23 | $0 |
| 2017-12-07 | $0.03296 | $0.06479 | $0.03296 | $0.06123 | $4,072.85 | $0 |
| 2017-12-08 | $0.06000 | $0.06055 | $0.03279 | $0.03305 | $1,194.70 | $0 |
| 2017-12-09 | $0.03305 | $0.03757 | $0.03144 | $0.03253 | $1,437.22 | $0 |
| 2017-12-10 | $0.03264 | $0.03315 | $0.02401 | $0.02410 | $1,217.78 | $0 |
| 2017-12-11 | $0.02413 | $0.04432 | $0.02372 | $0.04298 | $3,275.55 | $0 |
| 2017-12-12 | $0.04272 | $0.04534 | $0.03624 | $0.04382 | $4,502.84 | $0 |
| 2017-12-13 | $0.04385 | $0.06109 | $0.03998 | $0.06056 | $992.77 | $0 |
| 2017-12-14 | $0.06043 | $0.06469 | $0.04743 | $0.06050 | $579.85 | $0 |
| 2017-12-15 | $0.06058 | $0.06112 | $0.05447 | $0.05539 | $1,260.20 | $0 |
| 2017-12-16 | $0.05547 | $0.06788 | $0.05448 | $0.05471 | $500.61 | $0 |
| 2017-12-17 | $0.05480 | $0.05817 | $0.04997 | $0.05701 | $501.07 | $0 |
| 2017-12-18 | $0.05704 | $0.07234 | $0.05321 | $0.07138 | $5,463.05 | $0 |
| 2017-12-19 | $0.07140 | $0.07664 | $0.05761 | $0.06019 | $7,544.60 | $0 |
| 2017-12-20 | $0.06012 | $0.06755 | $0.05259 | $0.06570 | $3,264.12 | $0 |
| 2017-12-21 | $0.06587 | $0.07103 | $0.06205 | $0.06420 | $66.20 | $0 |
| 2017-12-22 | $0.06442 | $0.07057 | $0.05233 | $0.06502 | $35.69 | $0 |
| 2017-12-23 | $0.06564 | $0.08976 | $0.06101 | $0.08133 | $258.25 | $0 |
| 2017-12-24 | $0.08223 | $0.1130 | $0.05525 | $0.08328 | $1,369.59 | $0 |
| 2017-12-25 | $0.08394 | $0.09400 | $0.08257 | $0.09233 | $1,394.70 | $0 |
| 2017-12-26 | $0.09236 | $0.2943 | $0.05982 | $0.06111 | $1,278.14 | $0 |
| 2017-12-27 | $0.06125 | $0.08145 | $0.05936 | $0.07911 | $576.10 | $0 |
| 2017-12-28 | $0.07895 | $0.07921 | $0.05511 | $0.06256 | $8,422.78 | $0 |
| 2017-12-29 | $0.06305 | $0.1298 | $0.06246 | $0.1185 | $6,319.04 | $0 |
| 2017-12-30 | $0.1182 | $0.1183 | $0.09351 | $0.1006 | $509.55 | $0 |
| 2017-12-31 | $0.09965 | $0.1068 | $0.08055 | $0.09019 | $972.34 | $0 |