Musiconomi MCI
Xếp hạng #?
04:38:04 06/02/2019
Musiconomi (MCI)
Không hoạt động
Lịch sử giá Musiconomi (MCI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02351 | $0.02372 | $0.02285 | $0.02285 | $969.02 | $632,574 |
| 2018-07-02 | $0.02285 | $0.02450 | $0.02261 | $0.02378 | $200.19 | $658,585 |
| 2018-07-03 | $0.02367 | $0.02557 | $0.02344 | $0.02354 | $15.72 | $651,812 |
| 2018-07-04 | $0.02353 | $0.02357 | $0.02330 | $0.02343 | $11.94 | $648,783 |
| 2018-07-05 | $0.02289 | $0.02309 | $0.02213 | $0.02235 | $229.11 | $618,992 |
| 2018-07-06 | $0.02235 | $0.02237 | $0.02131 | $0.02181 | $324.43 | $604,040 |
| 2018-07-07 | $0.02178 | $0.02181 | $0.02167 | $0.02173 | $323.11 | $601,589 |
| 2018-07-08 | $0.02233 | $0.02237 | $0.02217 | $0.02221 | $5.33 | $614,863 |
| 2018-07-09 | $0.02220 | $0.02231 | $0.02191 | $0.02200 | $3.37 | $609,226 |
| 2018-07-10 | $0.02199 | $0.02203 | $0.02099 | $0.02114 | $3.24 | $585,380 |
| 2018-07-12 | $0.02043 | $0.02058 | $0.02021 | $0.02058 | $13.64 | $569,862 |
| 2018-07-13 | $0.02060 | $0.02102 | $0.02058 | $0.02083 | $9.74 | $576,682 |
| 2018-07-14 | $0.02077 | $0.02092 | $0.02077 | $0.02079 | $6.07 | $575,669 |
| 2018-07-18 | $0.02680 | $0.04613 | $0.02257 | $0.02759 | $4,731.87 | $763,828 |
| 2018-07-19 | $0.02757 | $0.02766 | $0.02413 | $0.02427 | $28.32 | $671,926 |
| 2018-07-20 | $0.02428 | $0.02859 | $0.02395 | $0.02744 | $117.08 | $759,697 |
| 2018-07-21 | $0.02743 | $0.02772 | $0.02707 | $0.02772 | $118.31 | $767,671 |
| 2018-07-22 | $0.02407 | $0.02445 | $0.02389 | $0.02399 | $69.10 | $664,245 |
| 2018-07-23 | $0.02396 | $0.02497 | $0.02392 | $0.02473 | $1,080.72 | $684,882 |
| 2018-07-24 | $0.02477 | $0.02665 | $0.02472 | $0.02640 | $71.52 | $730,869 |
| 2018-07-25 | $0.02591 | $0.02651 | $0.02382 | $0.02395 | $98.62 | $663,185 |
| 2018-07-26 | $0.02394 | $0.02430 | $0.02284 | $0.02307 | $32.30 | $638,701 |
| 2018-07-27 | $0.02305 | $0.02316 | $0.007158 | $0.01411 | $934.33 | $390,625 |
| 2018-07-28 | $0.01414 | $0.01477 | $0.01410 | $0.01473 | $67.14 | $408,000 |
| 2018-07-29 | $0.01479 | $0.01489 | $0.01454 | $0.01462 | $11.73 | $404,871 |
| 2018-07-30 | $0.01463 | $0.01933 | $0.01440 | $0.01933 | $38.00 | $535,345 |
| 2018-07-31 | $0.01930 | $0.01930 | $0.01880 | $0.01881 | $11.49 | $520,924 |