Market Cap:

Musicoin Musicoin (MUSIC)

0.003531 USD (1.12%)
0.00000055 BTC (-0.31%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,744,676 USD
583 BTC
Volume (24h)
13,557 USD
2.11 BTC
Circulating Supply
1,060,590,578 MUSIC

Historical data for Musicoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.003599 0.003664 0.003446 0.003509 9,778 3,804,252
Sep 18, 2018 0.003564 0.003680 0.003442 0.003597 13,289 3,759,582
Sep 17, 2018 0.003771 0.003895 0.003434 0.003563 22,209 3,970,978
Sep 16, 2018 0.003650 0.003963 0.003488 0.003768 14,156 3,835,739
Sep 15, 2018 0.003570 0.003838 0.003563 0.003640 14,945 3,744,448
Sep 14, 2018 0.003766 0.003887 0.003568 0.003575 16,262 3,942,212
Sep 13, 2018 0.003605 0.003887 0.003581 0.003768 10,415 3,766,574
Sep 12, 2018 0.003827 0.003893 0.003447 0.003602 13,750 3,990,274
Sep 11, 2018 0.003906 0.003978 0.003632 0.003768 13,571 4,064,009
Sep 10, 2018 0.003808 0.003963 0.003753 0.003899 9,533 2,955,437
Sep 09, 2018 0.003809 0.004074 0.003761 0.003800 12,495 2,956,076
Sep 08, 2018 0.004053 0.004223 0.003765 0.003811 13,512 3,145,282
Sep 07, 2018 0.004023 0.004069 0.003827 0.003926 12,696 3,121,968
Sep 06, 2018 0.004163 0.004219 0.003760 0.003905 20,570 3,231,301
Sep 05, 2018 0.004710 0.004866 0.004156 0.004156 20,411 3,655,863
Sep 04, 2018 0.004719 0.004946 0.004695 0.004707 20,134 3,662,306
Sep 03, 2018 0.004595 0.004886 0.004543 0.004719 18,742 3,566,570
Sep 02, 2018 0.005105 0.005418 0.004576 0.004734 32,536 3,961,934
Sep 01, 2018 0.004586 0.005290 0.004586 0.004969 53,195 3,559,188
Aug 31, 2018 0.004255 0.004710 0.004180 0.004591 39,261 3,302,056
Aug 30, 2018 0.004445 0.004579 0.004145 0.004378 13,218 3,449,500
Aug 29, 2018 0.004239 0.004633 0.004076 0.004570 38,304 3,289,783
Aug 28, 2018 0.004053 0.004251 0.003939 0.004235 20,451 3,145,321
Aug 27, 2018 0.003888 0.004060 0.003813 0.004060 15,599 3,017,422
Aug 26, 2018 0.003854 0.004040 0.003787 0.003890 12,142 2,991,516
Aug 25, 2018 0.003956 0.004093 0.003808 0.003846 18,253 3,070,646
Aug 24, 2018 0.003908 0.004101 0.003760 0.004089 12,261 3,033,281
Aug 23, 2018 0.003559 0.003954 0.003559 0.003905 13,337 2,761,828
Aug 22, 2018 0.004010 0.004211 0.003547 0.003558 11,078 3,112,302
Aug 21, 2018 0.003944 0.004045 0.003779 0.004004 14,753 3,061,134
* Earliest data in range (UTC time)
** Latest data in range (UTC time)