Market [unlinked] / [unlinked]
Identifier on DigiFinex: mice_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
23,820.0626 |
83,031.0000 |
23,996.8300 |
23,503.4700 |
23,728.1700 |
23,546.2500 |
| 2024-05-19 |
23,782.2964 |
132,719.0000 |
23,546.8200 |
23,351.9400 |
23,754.7900 |
23,574.5000 |
| 2024-05-18 |
24,483.5885 |
206,849.0000 |
23,667.6200 |
23,667.6200 |
24,269.0800 |
24,080.1800 |
| 2024-05-17 |
25,107.8668 |
400,867.0000 |
24,978.0100 |
23,820.4300 |
25,370.9400 |
25,611.8800 |
| 2024-05-16 |
25,060.9989 |
145,187.0000 |
25,229.9900 |
23,969.8400 |
24,837.2900 |
24,175.7400 |
| 2024-05-15 |
25,977.0432 |
757,576.0000 |
27,517.8300 |
22,391.2200 |
25,467.8600 |
26,528.8100 |
| 2024-05-14 |
27,057.2513 |
202,733.0000 |
28,259.8700 |
25,420.4800 |
26,386.7600 |
26,783.1900 |
| 2024-05-13 |
29,075.6996 |
149,688.0000 |
29,147.8000 |
28,649.6100 |
29,164.4600 |
29,051.8200 |
| 2024-05-12 |
29,846.4591 |
70,963.0000 |
29,881.4100 |
28,772.3900 |
29,091.2800 |
29,049.2600 |
| 2024-05-11 |
29,260.5001 |
237,414.0000 |
30,100.5400 |
30,100.5400 |
30,683.8900 |
30,136.9600 |
| 2024-05-10 |
29,895.8386 |
130,792.0000 |
30,069.1900 |
28,367.0600 |
28,742.7200 |
28,756.1400 |
| 2024-05-09 |
29,414.4648 |
121,046.0000 |
29,812.8400 |
29,070.4500 |
29,664.0600 |
29,427.2500 |
| 2024-05-08 |
30,279.1358 |
107,476.0000 |
29,006.4100 |
28,702.0400 |
29,148.7800 |
29,453.8200 |
| 2024-05-07 |
33,772.1445 |
161,447.0000 |
32,807.1300 |
30,173.2900 |
31,324.5700 |
31,249.0800 |
| 2024-05-06 |
35,624.3343 |
196,871.0000 |
35,691.0400 |
32,776.5300 |
35,698.6000 |
35,711.0900 |
| 2024-05-05 |
36,521.8473 |
30,216.0000 |
36,061.9200 |
36,044.2900 |
36,064.8700 |
36,071.8000 |
| 2024-05-04 |
37,501.4081 |
183,900.0000 |
37,732.9500 |
35,959.9800 |
36,504.7700 |
35,978.4600 |
| 2024-05-03 |
37,858.8346 |
194,201.0000 |
37,188.2200 |
36,881.0100 |
38,321.5800 |
39,352.1800 |
| 2024-05-02 |
40,241.1344 |
33,250.0000 |
40,308.0100 |
40,308.0100 |
40,313.2700 |
40,327.1900 |
| 2024-05-01 |
39,329.1926 |
29,939.0000 |
40,018.4000 |
40,017.9800 |
40,027.5700 |
40,046.4500 |
| 2024-04-30 |
41,910.9242 |
28,000.0000 |
43,089.1100 |
43,083.7500 |
43,089.4000 |
43,103.0900 |
| 2024-04-29 |
43,636.6182 |
20,080.0000 |
43,690.2300 |
43,684.7000 |
43,698.8400 |
43,713.8800 |
| 2024-04-28 |
43,674.4526 |
27,551.0000 |
43,535.7700 |
43,531.4500 |
43,537.5200 |
43,546.6000 |
| 2024-04-27 |
44,023.3187 |
50,538.0000 |
43,708.9700 |
43,600.2100 |
44,260.0500 |
43,966.6100 |
| 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 |