Streamix MIXS
Xếp hạng #?
13:50:07 27/01/2021
Streamix (MIXS)
Không theo dõi
Lịch sử giá Streamix (MIXS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.2951 | $0.3903 | $0.2732 | $0.3089 | $3,336.10 | $0 |
| 2020-12-02 | $0.3089 | $0.3343 | $0.2790 | $0.2802 | $8,290.12 | $0 |
| 2020-12-03 | $0.2802 | $0.3538 | $0.2766 | $0.3206 | $8,597.42 | $0 |
| 2020-12-04 | $0.3206 | $0.3346 | $0.2416 | $0.2510 | $7,200.97 | $0 |
| 2020-12-05 | $0.2510 | $0.2910 | $0.2186 | $0.2319 | $5,327.51 | $0 |
| 2020-12-06 | $0.2319 | $0.2556 | $0.2169 | $0.2361 | $3,275.40 | $0 |
| 2020-12-07 | $0.2361 | $0.3114 | $0.2268 | $0.2478 | $4,513.25 | $0 |
| 2020-12-08 | $0.2478 | $0.2634 | $0.2153 | $0.2162 | $4,996.23 | $0 |
| 2020-12-09 | $0.2162 | $0.2228 | $0.1907 | $0.2030 | $9,983.28 | $0 |
| 2020-12-10 | $0.2030 | $0.2032 | $0.1615 | $0.1719 | $3,499.87 | $0 |
| 2020-12-11 | $0.1719 | $0.1719 | $0.1269 | $0.1271 | $5,459.49 | $0 |
| 2020-12-12 | $0.1271 | $0.1340 | $0.1219 | $0.1257 | $1,228.75 | $0 |
| 2020-12-13 | $0.1257 | $0.1322 | $0.1018 | $0.1057 | $3,102.66 | $0 |
| 2020-12-14 | $0.1057 | $0.1108 | $0.08132 | $0.08132 | $1,881.60 | $0 |
| 2020-12-15 | $0.08131 | $0.08178 | $0.05793 | $0.05803 | $3,873.83 | $0 |
| 2020-12-16 | $0.05803 | $0.05989 | $0.05228 | $0.05868 | $300.30 | $0 |
| 2020-12-17 | $0.05868 | $0.06143 | $0.04979 | $0.04995 | $1,675.67 | $0 |
| 2020-12-18 | $0.04995 | $0.05154 | $0.04671 | $0.04805 | $0 | $0 |
| 2020-12-19 | $0.04805 | $0.04911 | $0.04761 | $0.04873 | $0 | $0 |
| 2020-12-20 | $0.04873 | $0.04873 | $0.04627 | $0.04693 | $0 | $0 |
| 2020-12-21 | $0.04693 | $0.04763 | $0.04420 | $0.04498 | $0 | $0 |
| 2020-12-22 | $0.04498 | $0.04661 | $0.04341 | $0.04661 | $0 | $0 |
| 2020-12-23 | $0.04661 | $0.04683 | $0.04190 | $0.04300 | $0 | $0 |
| 2020-12-24 | $0.04300 | $0.04516 | $0.04182 | $0.04504 | $0 | $0 |
| 2020-12-25 | $0.04504 | $0.04652 | $0.04459 | $0.04608 | $0 | $0 |
| 2020-12-26 | $0.04608 | $0.04785 | $0.04539 | $0.04671 | $0 | $0 |
| 2020-12-27 | $0.04671 | $0.05220 | $0.04621 | $0.05032 | $0 | $0 |
| 2020-12-28 | $0.05032 | $0.05481 | $0.05024 | $0.05372 | $0 | $0 |
| 2020-12-29 | $0.05372 | $0.05418 | $0.05094 | $0.05398 | $0 | $0 |
| 2020-12-30 | $0.05397 | $0.05547 | $0.05303 | $0.05528 | $0 | $0 |
| 2020-12-31 | $0.05528 | $0.05550 | $0.05349 | $0.05424 | $0 | $0 |