Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03199 | $0.03242 | $0.02997 | $0.03038 | $32.48 | $841,217 |
| 2018-06-02 | $0.03037 | $0.03099 | $0.03020 | $0.03076 | $42.18 | $851,734 |
| 2018-06-03 | $0.03077 | $0.03113 | $0.03063 | $0.03100 | $4.64 | $858,498 |
| 2018-06-04 | $0.03052 | $0.03220 | $0.03049 | $0.03202 | $108.31 | $886,603 |
| 2018-06-05 | $0.03203 | $0.03207 | $0.02975 | $0.03073 | $15.37 | $850,972 |
| 2018-06-06 | $0.03072 | $0.03176 | $0.03045 | $0.03159 | $156.80 | $874,808 |
| 2018-06-07 | $0.03162 | $0.03200 | $0.03099 | $0.03109 | $25.44 | $860,885 |
| 2018-06-08 | $0.03111 | $0.03242 | $0.03062 | $0.03228 | $21.22 | $893,722 |
| 2018-06-09 | $0.03226 | $0.03408 | $0.03133 | $0.03343 | $89.47 | $925,715 |
| 2018-06-10 | $0.03347 | $0.03347 | $0.02890 | $0.03017 | $115.55 | $835,530 |
| 2018-06-11 | $0.03022 | $0.03110 | $0.02759 | $0.03094 | $27.09 | $856,760 |
| 2018-06-12 | $0.03093 | $0.03310 | $0.03065 | $0.03158 | $33.13 | $874,506 |
| 2018-06-13 | $0.03166 | $0.03170 | $0.02717 | $0.02769 | $29.86 | $766,757 |
| 2018-06-14 | $0.02768 | $0.02915 | $0.02762 | $0.02901 | $98.29 | $803,405 |
| 2018-06-15 | $0.02897 | $0.02899 | $0.02641 | $0.02656 | $45.66 | $735,316 |
| 2018-06-16 | $0.02646 | $0.02874 | $0.02641 | $0.02695 | $118.90 | $746,350 |
| 2018-06-17 | $0.02703 | $0.02721 | $0.02649 | $0.02658 | $116.56 | $736,055 |
| 2018-06-18 | $0.02649 | $0.02896 | $0.02627 | $0.02747 | $8.97 | $760,743 |
| 2018-06-19 | $0.02746 | $0.02774 | $0.02732 | $0.02751 | $8.99 | $761,804 |
| 2018-06-20 | $0.02731 | $0.02798 | $0.02721 | $0.02781 | $10.14 | $770,055 |
| 2018-06-21 | $0.02782 | $0.03036 | $0.02465 | $0.02709 | $2,755.07 | $750,108 |
| 2018-06-22 | $0.02706 | $0.02917 | $0.02271 | $0.02312 | $566.60 | $640,055 |
| 2018-06-23 | $0.02312 | $0.02533 | $0.02308 | $0.02504 | $148.21 | $693,352 |
| 2018-06-24 | $0.02504 | $0.02508 | $0.02253 | $0.02403 | $34.09 | $665,486 |
| 2018-06-25 | $0.02399 | $0.02409 | $0.02260 | $0.02262 | $276.28 | $626,285 |
| 2018-06-26 | $0.02262 | $0.02267 | $0.02188 | $0.02190 | $267.29 | $606,349 |
| 2018-06-27 | $0.02189 | $0.02218 | $0.02165 | $0.02207 | $23.81 | $611,225 |
| 2018-06-28 | $0.02208 | $0.02215 | $0.02190 | $0.02199 | $3.13 | $608,993 |
| 2018-06-29 | $0.02105 | $0.02269 | $0.02101 | $0.02231 | $33.82 | $617,682 |
| 2018-06-30 | $0.02234 | $0.02363 | $0.02234 | $0.02350 | $13.02 | $650,708 |