Market [unlinked] / [unlinked]
Identifier on DigiFinex: mice_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
43,659.3322 |
23,182.0000 |
43,692.7900 |
43,691.6700 |
43,697.9600 |
43,713.4700 |
| 2024-04-26 |
43,314.7689 |
28,582.0000 |
43,425.3700 |
43,422.1100 |
43,432.1600 |
43,631.8200 |
| 2024-04-25 |
43,742.4426 |
28,611.0000 |
43,641.7100 |
43,347.4600 |
43,514.5900 |
43,557.6000 |
| 2024-04-24 |
43,645.1948 |
41,150.0000 |
43,680.5700 |
43,674.5800 |
43,686.7400 |
43,708.5800 |
| 2024-04-23 |
44,830.4607 |
35,444.0000 |
43,672.1200 |
43,319.0500 |
43,689.1400 |
43,714.5900 |
| 2024-04-22 |
45,953.7231 |
181,233.0000 |
46,968.4300 |
43,528.7300 |
44,804.0000 |
44,637.3800 |
| 2024-04-21 |
46,211.3404 |
130,193.0000 |
44,020.8100 |
43,678.0200 |
45,330.1900 |
45,972.6500 |
| 2024-04-20 |
46,538.1616 |
268,628.0000 |
43,699.4400 |
43,043.3200 |
43,706.3100 |
43,704.2200 |
| 2024-04-19 |
48,185.5015 |
252,924.0000 |
49,254.5200 |
46,689.4700 |
48,483.8600 |
48,197.1700 |
| 2024-04-18 |
48,063.3445 |
99,662.0000 |
49,134.0400 |
46,855.2600 |
47,733.8500 |
47,676.6900 |
| 2024-04-17 |
49,411.8224 |
277,478.0000 |
49,331.5200 |
45,389.0800 |
47,562.2700 |
46,163.8100 |
| 2024-04-16 |
48,327.0536 |
155,744.0000 |
49,211.3000 |
47,651.4200 |
49,101.5700 |
49,948.9400 |
| 2024-04-15 |
49,338.1072 |
191,728.0000 |
48,989.8000 |
46,853.4600 |
47,021.9400 |
47,021.9400 |
| 2024-04-14 |
48,458.2786 |
396,192.0000 |
48,460.1200 |
46,179.0900 |
51,494.4100 |
51,494.4100 |
| 2024-04-13 |
47,870.1588 |
422,112.0000 |
46,982.3600 |
42,964.0800 |
47,302.6900 |
46,145.4700 |
| 2024-04-12 |
50,617.8068 |
1,314,405.0000 |
43,749.9700 |
43,505.3900 |
44,775.0600 |
51,487.2600 |
| 2024-04-11 |
48,693.9607 |
121,488.0000 |
49,013.1500 |
47,936.4300 |
49,454.2800 |
50,677.4300 |
| 2024-04-10 |
44,981.3078 |
1,519,539.0000 |
43,597.4500 |
43,569.5800 |
47,771.5000 |
47,831.9300 |
| 2024-04-09 |
42,302.0484 |
139,529.0000 |
41,262.2900 |
40,353.2400 |
41,709.5200 |
42,305.3200 |
| 2024-04-08 |
42,785.4734 |
24,232.0000 |
43,630.7900 |
43,590.1400 |
43,599.5700 |
43,590.4400 |
| 2024-04-07 |
39,072.4653 |
615,026.0000 |
38,617.5400 |
37,793.1400 |
39,458.4100 |
41,947.2300 |
| 2024-04-06 |
34,644.4018 |
194,217.0000 |
35,847.8600 |
35,021.4600 |
36,391.2300 |
36,269.3000 |
| 2024-04-05 |
32,619.8749 |
83,733.0000 |
32,471.1100 |
31,482.4400 |
31,924.5500 |
32,153.1600 |
| 2024-04-04 |
31,856.9254 |
263,206.0000 |
31,685.2700 |
31,363.3400 |
32,740.1100 |
32,488.9700 |
| 2024-04-03 |
31,605.3983 |
243,614.0000 |
31,244.7300 |
29,572.4000 |
31,019.1500 |
31,434.3400 |
| 2024-04-02 |
31,803.4611 |
115,702.0000 |
31,420.4400 |
31,278.1200 |
31,841.6700 |
32,193.1000 |
| 2024-04-01 |
32,219.4605 |
256,021.0000 |
32,200.6700 |
30,001.7200 |
31,620.4400 |
32,301.4400 |
| 2024-03-31 |
33,684.0272 |
196,299.0000 |
34,099.6100 |
31,993.3500 |
32,877.1200 |
32,155.6800 |
| 2024-03-30 |
29,742.1307 |
264,986.0000 |
29,468.7800 |
28,767.0700 |
29,762.0400 |
29,700.3600 |
| 2024-03-29 |
30,276.4844 |
84,839.0000 |
29,446.3400 |
29,077.1700 |
29,364.1500 |
29,332.4000 |
| 2024-03-28 |
29,727.7656 |
474,983.0000 |
28,463.2400 |
27,836.4000 |
28,736.3200 |
30,652.4400 |
| 2024-03-27 |
28,625.3232 |
130,802.0000 |
27,870.3800 |
27,419.9000 |
28,242.1800 |
28,641.9000 |
| 2024-03-26 |
29,680.3026 |
123,561.0000 |
28,814.9200 |
27,882.3500 |
28,466.0900 |
28,203.4700 |
| 2024-03-25 |
31,187.1004 |
266,624.0000 |
30,034.1100 |
29,770.7700 |
30,986.4400 |
30,893.0000 |
| 2024-03-24 |
30,298.5909 |
275,960.0000 |
29,918.0900 |
29,082.8300 |
29,783.3600 |
31,890.9100 |
| 2024-03-23 |
29,993.7701 |
117,609.0000 |
29,700.6000 |
29,390.9100 |
30,110.4700 |
30,257.4600 |
| 2024-03-22 |
29,965.3192 |
195,701.0000 |
28,606.3100 |
28,387.4200 |
29,186.9100 |
29,806.4700 |
| 2024-03-21 |
33,535.7295 |
384,531.0000 |
33,100.1400 |
30,757.2500 |
32,348.0300 |
30,757.2500 |
| 2024-03-20 |
32,435.9624 |
395,950.0000 |
33,830.2400 |
31,699.6900 |
33,138.6000 |
32,345.1600 |
| 2024-03-19 |
30,759.9211 |
289,676.0000 |
30,835.2500 |
30,819.2900 |
33,454.0900 |
33,162.6500 |
| 2024-03-18 |
32,273.6800 |
251,415.0000 |
29,786.8600 |
29,127.7700 |
30,104.5600 |
29,346.1100 |
| 2024-03-17 |
33,489.1157 |
260,561.0000 |
32,210.5600 |
30,839.4000 |
31,639.4400 |
31,945.3600 |
| 2024-03-16 |
32,053.5879 |
199,987.0000 |
32,253.5500 |
32,253.5500 |
33,332.5200 |
33,563.4200 |
| 2024-03-15 |
35,322.4243 |
233,581.0000 |
35,133.8400 |
32,259.6700 |
33,332.9500 |
34,147.6900 |
| 2024-03-14 |
37,778.9604 |
167,856.0000 |
37,036.5700 |
34,925.3500 |
35,966.8100 |
35,933.4300 |
| 2024-03-13 |
39,233.3420 |
171,443.0000 |
38,556.4500 |
37,748.2200 |
39,147.4300 |
39,914.6100 |
| 2024-03-12 |
38,571.9519 |
511,868.0000 |
39,290.1600 |
36,766.3900 |
39,024.2500 |
39,332.7400 |
| 2024-03-11 |
36,225.0147 |
174,590.0000 |
36,384.8100 |
35,453.9500 |
36,306.2300 |
35,992.2600 |
| 2024-03-10 |
36,562.4205 |
176,670.0000 |
38,168.6100 |
36,546.0400 |
37,352.6000 |
37,235.6500 |
| 2024-03-09 |
36,124.9620 |
258,488.0000 |
34,998.1800 |
33,993.1900 |
35,466.9800 |
35,803.1500 |