Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09055 | $0.09780 | $0.08984 | $0.09664 | $54.13 | $0 |
| 2018-03-02 | $0.09639 | $0.1105 | $0.09589 | $0.1097 | $142.26 | $0 |
| 2018-03-03 | $0.1095 | $0.1135 | $0.1016 | $0.1031 | $74.17 | $0 |
| 2018-03-04 | $0.1030 | $0.1141 | $0.09988 | $0.1064 | $352.91 | $0 |
| 2018-03-05 | $0.1064 | $0.1071 | $0.08304 | $0.08307 | $3,410.17 | $0 |
| 2018-03-06 | $0.08284 | $0.09698 | $0.07983 | $0.09445 | $107.31 | $0 |
| 2018-03-07 | $0.09433 | $0.09575 | $0.06967 | $0.07131 | $4,782.42 | $0 |
| 2018-03-08 | $0.07121 | $0.07267 | $0.06525 | $0.06799 | $1,455.40 | $0 |
| 2018-03-09 | $0.06756 | $0.06836 | $0.06040 | $0.06664 | $3,317.32 | $0 |
| 2018-03-10 | $0.06667 | $0.06879 | $0.06201 | $0.06234 | $211.35 | $0 |
| 2018-03-11 | $0.06213 | $0.06989 | $0.06001 | $0.06884 | $150.11 | $0 |
| 2018-03-12 | $0.06862 | $0.06873 | $0.05446 | $0.05649 | $470.63 | $0 |
| 2018-03-13 | $0.05617 | $0.06368 | $0.05537 | $0.05672 | $110.34 | $0 |
| 2018-03-14 | $0.05673 | $0.05966 | $0.04877 | $0.05009 | $18.25 | $0 |
| 2018-03-15 | $0.05006 | $0.05380 | $0.04696 | $0.05042 | $44.76 | $0 |
| 2018-03-16 | $0.05039 | $0.05071 | $0.04249 | $0.04939 | $939.63 | $0 |
| 2018-03-17 | $0.04948 | $0.04948 | $0.04219 | $0.04245 | $46.27 | $0 |
| 2018-03-18 | $0.04235 | $0.04235 | $0.03183 | $0.03644 | $56.16 | $0 |
| 2018-03-19 | $0.03628 | $0.03845 | $0.03532 | $0.03624 | $67.13 | $0 |
| 2018-03-20 | $0.03665 | $0.03947 | $0.03547 | $0.03893 | $28.67 | $0 |
| 2018-03-21 | $0.03900 | $0.04954 | $0.03875 | $0.03912 | $123.05 | $0 |
| 2018-03-22 | $0.03905 | $0.04663 | $0.03899 | $0.04473 | $34.74 | $0 |
| 2018-03-23 | $0.04472 | $0.04472 | $0.04312 | $0.04321 | $33.56 | $0 |
| 2018-03-24 | $0.04508 | $0.04508 | $0.04387 | $0.04397 | $33.83 | $0 |
| 2018-03-25 | $0.04337 | $0.04425 | $0.04272 | $0.04393 | $33.80 | $0 |
| 2018-03-26 | $0.03550 | $0.03579 | $0.03416 | $0.03559 | $51.52 | $0 |
| 2018-03-27 | $0.03554 | $0.03565 | $0.03259 | $0.03271 | $619.64 | $0 |
| 2018-03-28 | $0.03270 | $0.03847 | $0.03252 | $0.03768 | $4.04 | $0 |
| 2018-03-29 | $0.03772 | $0.03778 | $0.02910 | $0.02997 | $33.75 | $0 |
| 2018-03-30 | $0.02989 | $0.03038 | $0.02787 | $0.03002 | $4.08 | $0 |
| 2018-03-31 | $0.03157 | $0.03167 | $0.03015 | $0.03049 | $11.20 | $0 |