Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04371 | $0.04371 | $0.04131 | $0.04239 | $30.39 | $0 |
| 2018-05-02 | $0.04233 | $0.05859 | $0.04188 | $0.04471 | $2,014.75 | $0 |
| 2018-05-03 | $0.04471 | $0.08297 | $0.03859 | $0.07655 | $9,936.61 | $0 |
| 2018-05-04 | $0.07603 | $0.1061 | $0.04679 | $0.05847 | $9,254.83 | $0 |
| 2018-05-05 | $0.05845 | $0.05953 | $0.05255 | $0.05530 | $1,661.80 | $0 |
| 2018-05-06 | $0.05534 | $0.05585 | $0.03128 | $0.04438 | $7,261.83 | $0 |
| 2018-05-07 | $0.04442 | $0.04444 | $0.03686 | $0.04075 | $583.48 | $0 |
| 2018-05-08 | $0.04084 | $0.04122 | $0.03750 | $0.03934 | $531.60 | $0 |
| 2018-05-09 | $0.03928 | $0.04623 | $0.03840 | $0.03969 | $537.17 | $0 |
| 2018-05-10 | $0.03968 | $0.1277 | $0.03762 | $0.04432 | $30,817.40 | $1,227,293 |
| 2018-05-11 | $0.04438 | $0.05225 | $0.03865 | $0.04311 | $3,015.96 | $1,193,664 |
| 2018-05-12 | $0.04298 | $0.05306 | $0.03650 | $0.04083 | $1,848.48 | $1,130,526 |
| 2018-05-13 | $0.04081 | $0.04402 | $0.03932 | $0.03990 | $678.09 | $1,104,692 |
| 2018-05-14 | $0.03989 | $0.04411 | $0.03822 | $0.04327 | $402.70 | $1,198,211 |
| 2018-05-15 | $0.04320 | $0.04359 | $0.04052 | $0.04076 | $171.50 | $1,128,546 |
| 2018-05-16 | $0.04073 | $0.04089 | $0.03905 | $0.04088 | $615.57 | $1,132,002 |
| 2018-05-17 | $0.04091 | $0.04137 | $0.03969 | $0.04011 | $176.18 | $1,110,703 |
| 2018-05-18 | $0.04015 | $0.04234 | $0.04013 | $0.04219 | $717.60 | $1,168,217 |
| 2018-05-19 | $0.04218 | $0.04669 | $0.04196 | $0.04606 | $199.03 | $1,275,312 |
| 2018-05-20 | $0.04609 | $0.04749 | $0.04096 | $0.04309 | $99.55 | $1,193,279 |
| 2018-05-21 | $0.04315 | $0.04318 | $0.03760 | $0.04146 | $1,174.59 | $1,147,935 |
| 2018-05-22 | $0.04263 | $0.04560 | $0.03354 | $0.03677 | $2,684.36 | $1,018,253 |
| 2018-05-23 | $0.03674 | $0.03684 | $0.03420 | $0.03468 | $143.77 | $960,202 |
| 2018-05-24 | $0.03459 | $0.03552 | $0.03194 | $0.03314 | $39.75 | $917,582 |
| 2018-05-25 | $0.03320 | $0.03502 | $0.03224 | $0.03432 | $50.04 | $950,386 |
| 2018-05-26 | $0.03428 | $0.03499 | $0.03034 | $0.03050 | $194.26 | $844,546 |
| 2018-05-27 | $0.03051 | $0.03121 | $0.03009 | $0.03055 | $301.55 | $845,908 |
| 2018-05-28 | $0.03056 | $0.03092 | $0.02918 | $0.02927 | $55.98 | $810,380 |
| 2018-05-29 | $0.02926 | $0.03216 | $0.02910 | $0.03036 | $364.27 | $840,669 |
| 2018-05-30 | $0.03038 | $0.03073 | $0.02966 | $0.03013 | $233.76 | $834,201 |
| 2018-05-31 | $0.03012 | $0.03241 | $0.02997 | $0.03197 | $48.29 | $885,125 |