Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1262 | $0.1268 | $0.1043 | $0.1102 | $5,620.32 | $0 |
| 2018-02-02 | $0.1099 | $0.1099 | $0.08215 | $0.1011 | $2,014.29 | $0 |
| 2018-02-03 | $0.1015 | $0.1141 | $0.09381 | $0.1141 | $846.07 | $0 |
| 2018-02-04 | $0.1141 | $0.1273 | $0.09901 | $0.1265 | $101.45 | $0 |
| 2018-02-05 | $0.1253 | $0.1275 | $0.08685 | $0.08942 | $1,433.27 | $0 |
| 2018-02-06 | $0.08953 | $0.09233 | $0.06947 | $0.09149 | $1,151.96 | $0 |
| 2018-02-07 | $0.09057 | $0.09905 | $0.07842 | $0.08746 | $3,161.79 | $0 |
| 2018-02-08 | $0.08711 | $0.1065 | $0.08711 | $0.1037 | $495.36 | $0 |
| 2018-02-09 | $0.1040 | $0.1157 | $0.09795 | $0.1094 | $1,668.84 | $0 |
| 2018-02-10 | $0.1095 | $0.1095 | $0.09276 | $0.09704 | $159.47 | $0 |
| 2018-02-11 | $0.09695 | $0.1180 | $0.08887 | $0.1168 | $3,607.60 | $0 |
| 2018-02-12 | $0.1175 | $0.1261 | $0.1067 | $0.1078 | $580.15 | $0 |
| 2018-02-13 | $0.1080 | $0.1179 | $0.1015 | $0.1037 | $117.06 | $0 |
| 2018-02-14 | $0.1034 | $0.1318 | $0.1000 | $0.1314 | $1,778.96 | $0 |
| 2018-02-15 | $0.1315 | $0.1510 | $0.1118 | $0.1368 | $1,891.74 | $0 |
| 2018-02-16 | $0.1362 | $0.1387 | $0.08060 | $0.1203 | $5,611.83 | $0 |
| 2018-02-17 | $0.1203 | $0.1243 | $0.1044 | $0.1235 | $647.70 | $0 |
| 2018-02-18 | $0.1239 | $0.1295 | $0.1045 | $0.1048 | $968.60 | $0 |
| 2018-02-19 | $0.1043 | $0.1202 | $0.1006 | $0.1018 | $149.71 | $0 |
| 2018-02-20 | $0.1019 | $0.1100 | $0.1013 | $0.1024 | $684.79 | $0 |
| 2018-02-21 | $0.1023 | $0.1029 | $0.09370 | $0.09545 | $597.78 | $0 |
| 2018-02-22 | $0.09535 | $0.09937 | $0.08882 | $0.08977 | $31.85 | $0 |
| 2018-02-23 | $0.08969 | $0.09061 | $0.08195 | $0.08453 | $149.39 | $0 |
| 2018-02-24 | $0.08442 | $0.09427 | $0.07902 | $0.08516 | $263.95 | $0 |
| 2018-02-25 | $0.08503 | $0.08651 | $0.08172 | $0.08425 | $4.82 | $0 |
| 2018-02-26 | $0.08436 | $0.1048 | $0.08309 | $0.1040 | $342.09 | $0 |
| 2018-02-27 | $0.1043 | $0.1095 | $0.09547 | $0.09684 | $7.73 | $0 |
| 2018-02-28 | $0.09673 | $0.1001 | $0.09034 | $0.09042 | $383.55 | $0 |