Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09036 | $0.09036 | $0.06631 | $0.06778 | $2,333.04 | $0 |
| 2018-01-02 | $0.06776 | $0.4259 | $0.06776 | $0.2536 | $24,352.50 | $0 |
| 2018-01-03 | $0.2484 | $0.3807 | $0.1521 | $0.2279 | $37,236.70 | $0 |
| 2018-01-04 | $0.2291 | $0.2356 | $0.1378 | $0.1875 | $40,817.10 | $0 |
| 2018-01-05 | $0.1874 | $0.2698 | $0.1783 | $0.2040 | $10,462.70 | $0 |
| 2018-01-06 | $0.2034 | $0.2150 | $0.1605 | $0.1605 | $4,560.76 | $0 |
| 2018-01-07 | $0.1605 | $0.2413 | $0.1595 | $0.2146 | $12,051.50 | $0 |
| 2018-01-08 | $0.2145 | $0.2189 | $0.1393 | $0.1992 | $5,753.79 | $0 |
| 2018-01-09 | $0.1987 | $0.2770 | $0.1530 | $0.2335 | $23,221.80 | $0 |
| 2018-01-10 | $0.2337 | $0.2515 | $0.1671 | $0.1815 | $7,211.12 | $0 |
| 2018-01-11 | $0.1813 | $0.2290 | $0.1473 | $0.1780 | $18,030.50 | $0 |
| 2018-01-12 | $0.1795 | $0.2274 | $0.1411 | $0.1823 | $5,438.67 | $0 |
| 2018-01-13 | $0.1822 | $0.2017 | $0.1589 | $0.1947 | $7,208.57 | $0 |
| 2018-01-14 | $0.1898 | $0.2442 | $0.1437 | $0.1754 | $11,449.10 | $0 |
| 2018-01-15 | $0.1741 | $0.2289 | $0.1740 | $0.2090 | $3,399.91 | $0 |
| 2018-01-16 | $0.2092 | $0.3247 | $0.1028 | $0.2292 | $43,681.70 | $0 |
| 2018-01-17 | $0.2174 | $0.2174 | $0.1057 | $0.1303 | $8,165.28 | $0 |
| 2018-01-18 | $0.1317 | $0.1674 | $0.1257 | $0.1674 | $4,614.40 | $0 |
| 2018-01-19 | $0.1660 | $0.1769 | $0.1109 | $0.1586 | $17,825.60 | $0 |
| 2018-01-20 | $0.1603 | $0.1680 | $0.1192 | $0.1595 | $5,717.51 | $0 |
| 2018-01-21 | $0.1599 | $0.1599 | $0.1098 | $0.1308 | $7,307.97 | $0 |
| 2018-01-22 | $0.1322 | $0.1345 | $0.1019 | $0.1189 | $712.49 | $0 |
| 2018-01-23 | $0.1197 | $0.1410 | $0.1061 | $0.1257 | $2,249.68 | $0 |
| 2018-01-24 | $0.1256 | $0.2361 | $0.1122 | $0.1224 | $28,555.90 | $0 |
| 2018-01-25 | $0.1244 | $0.1807 | $0.1198 | $0.1420 | $5,468.07 | $0 |
| 2018-01-26 | $0.1416 | $0.1758 | $0.1251 | $0.1290 | $3,793.64 | $0 |
| 2018-01-27 | $0.1289 | $0.1534 | $0.1197 | $0.1367 | $3,527.56 | $0 |
| 2018-01-28 | $0.1375 | $0.1532 | $0.1294 | $0.1410 | $995.34 | $0 |
| 2018-01-29 | $0.1408 | $0.1426 | $0.1239 | $0.1286 | $1,537.89 | $0 |
| 2018-01-30 | $0.1272 | $0.1394 | $0.1113 | $0.1131 | $2,074.85 | $0 |
| 2018-01-31 | $0.1133 | $0.1260 | $0.1068 | $0.1260 | $4,780.85 | $0 |