Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03049 | $0.03197 | $0.02915 | $0.03117 | $64.15 | $0 |
| 2018-04-02 | $0.03133 | $0.03258 | $0.03112 | $0.03199 | $8.98 | $0 |
| 2018-04-03 | $0.03385 | $0.03439 | $0.03173 | $0.03406 | $83.42 | $0 |
| 2018-04-04 | $0.03404 | $0.03404 | $0.02859 | $0.02885 | $21.20 | $0 |
| 2018-04-05 | $0.02887 | $0.02936 | $0.02795 | $0.02929 | $7.02 | $0 |
| 2018-04-06 | $0.02914 | $0.02944 | $0.02753 | $0.02778 | $592.05 | $0 |
| 2018-04-07 | $0.02781 | $0.02898 | $0.02777 | $0.02878 | $613.45 | $0 |
| 2018-04-09 | $0.03294 | $0.03327 | $0.03071 | $0.03134 | $131.72 | $0 |
| 2018-04-10 | $0.03137 | $0.03172 | $0.02801 | $0.03153 | $357.18 | $0 |
| 2018-04-11 | $0.03156 | $0.03207 | $0.02895 | $0.02932 | $22.20 | $0 |
| 2018-04-12 | $0.02924 | $0.03673 | $0.02847 | $0.03654 | $30.11 | $0 |
| 2018-04-13 | $0.03658 | $0.03766 | $0.03286 | $0.03304 | $764.87 | $0 |
| 2018-04-14 | $0.03304 | $0.03723 | $0.03293 | $0.03685 | $89.09 | $0 |
| 2018-04-15 | $0.03689 | $0.03748 | $0.03431 | $0.03548 | $15.76 | $0 |
| 2018-04-16 | $0.03547 | $0.03567 | $0.03365 | $0.03416 | $4.77 | $0 |
| 2018-04-17 | $0.03749 | $0.03751 | $0.03303 | $0.03313 | $355.00 | $0 |
| 2018-04-18 | $0.03316 | $0.03414 | $0.03310 | $0.03407 | $269.64 | $0 |
| 2018-04-20 | $0.03478 | $0.04130 | $0.03472 | $0.04092 | $299.47 | $0 |
| 2018-04-21 | $0.04094 | $0.04571 | $0.04062 | $0.04571 | $81.72 | $0 |
| 2018-04-22 | $0.04571 | $0.04599 | $0.04158 | $0.04179 | $139.76 | $0 |
| 2018-04-23 | $0.04171 | $0.04587 | $0.03710 | $0.03745 | $1,374.75 | $0 |
| 2018-04-24 | $0.03748 | $0.04540 | $0.03747 | $0.04540 | $21.58 | $0 |
| 2018-04-25 | $0.04510 | $0.04531 | $0.03695 | $0.03701 | $99.55 | $0 |
| 2018-04-26 | $0.03731 | $0.03768 | $0.03640 | $0.03753 | $100.96 | $0 |
| 2018-04-27 | $0.03927 | $0.05488 | $0.03919 | $0.05359 | $1,618.51 | $0 |
| 2018-04-28 | $0.05340 | $0.09223 | $0.03952 | $0.04553 | $6,065.09 | $0 |
| 2018-04-29 | $0.04551 | $0.04978 | $0.04551 | $0.04608 | $354.41 | $0 |
| 2018-04-30 | $0.04607 | $0.04665 | $0.04231 | $0.04367 | $464.86 | $0 |