Market [unlinked] / [unlinked]
Identifier on DigiFinex: mice_sats
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
37,054.3840 |
372,965.0000 |
37,385.7200 |
35,148.5400 |
37,126.5000 |
38,221.5500 |
| 2024-03-07 |
38,939.5879 |
237,945.0000 |
37,600.2500 |
35,215.8800 |
35,264.2800 |
35,244.2400 |
| 2024-03-06 |
40,876.9933 |
372,028.0000 |
39,949.2300 |
37,719.1500 |
39,825.6700 |
39,609.5800 |
| 2024-03-05 |
43,037.2245 |
768,745.0000 |
36,161.8400 |
35,210.7900 |
37,078.9400 |
41,674.7900 |
| 2024-03-04 |
34,791.9817 |
504,795.0000 |
41,012.1800 |
38,159.4400 |
41,781.6900 |
40,420.0500 |
| 2024-03-03 |
24,157.3776 |
139,182.0000 |
25,233.5900 |
25,160.0800 |
25,841.6600 |
25,841.6600 |
| 2024-03-02 |
23,657.2202 |
351,667.0000 |
23,500.6700 |
22,928.8900 |
23,665.0500 |
23,999.2400 |
| 2024-03-01 |
25,417.7963 |
337,759.0000 |
24,723.3800 |
23,970.6400 |
24,933.8100 |
24,993.7800 |
| 2024-02-29 |
26,853.0924 |
420,604.0000 |
26,884.4400 |
24,045.8500 |
25,139.6000 |
25,042.8500 |
| 2024-02-28 |
28,376.8064 |
699,981.0000 |
28,888.1600 |
27,001.3300 |
28,962.5900 |
28,906.2600 |
| 2024-02-27 |
27,784.5457 |
185,736.0000 |
27,513.9400 |
27,270.2800 |
28,033.2300 |
28,494.9800 |
| 2024-02-26 |
26,683.7639 |
235,890.0000 |
27,794.9000 |
24,843.8200 |
25,530.5000 |
25,458.6600 |
| 2024-02-25 |
26,099.3166 |
219,905.0000 |
27,178.7700 |
26,071.8000 |
26,734.9200 |
27,407.3900 |
| 2024-02-24 |
23,838.0392 |
186,530.0000 |
24,940.4400 |
23,899.9900 |
24,355.0900 |
24,359.0400 |
| 2024-02-23 |
24,401.4417 |
222,361.0000 |
24,185.5700 |
22,311.9600 |
23,321.3000 |
23,053.7700 |
| 2024-02-22 |
24,178.1644 |
199,384.0000 |
24,302.9600 |
23,651.8300 |
24,380.9600 |
24,315.6800 |
| 2024-02-21 |
24,270.3453 |
205,626.0000 |
24,045.7900 |
23,934.9600 |
24,546.6400 |
24,546.6400 |
| 2024-02-20 |
24,398.6213 |
215,988.0000 |
24,120.8600 |
22,099.6700 |
22,970.4500 |
22,866.5200 |
| 2024-02-19 |
26,264.5115 |
144,908.0000 |
25,761.2500 |
25,036.2100 |
25,344.0900 |
25,344.0900 |
| 2024-02-18 |
27,467.9029 |
147,340.0000 |
26,756.1000 |
26,156.2400 |
27,058.4700 |
27,208.2200 |
| 2024-02-17 |
28,705.3552 |
166,495.0000 |
26,634.2300 |
26,090.8600 |
26,904.0700 |
27,461.3600 |
| 2024-02-16 |
28,040.4352 |
189,827.0000 |
28,528.3100 |
27,815.4100 |
28,435.3600 |
27,891.6400 |
| 2024-02-15 |
25,777.8896 |
224,040.0000 |
25,398.2300 |
25,271.1000 |
25,976.0700 |
26,075.8800 |
| 2024-02-14 |
24,841.5804 |
137,212.0000 |
25,206.6600 |
24,470.5900 |
25,013.1700 |
24,737.3900 |
| 2024-02-13 |
25,641.5024 |
259,920.0000 |
25,568.9600 |
24,559.6000 |
25,504.0500 |
25,199.7500 |
| 2024-02-12 |
26,243.6806 |
231,178.0000 |
25,881.8000 |
24,688.1700 |
25,360.3600 |
26,765.3700 |
| 2024-02-11 |
26,614.7978 |
92,903.0000 |
26,298.9700 |
26,155.1900 |
26,482.6900 |
27,388.5700 |
| 2024-02-10 |
26,803.6565 |
153,536.0000 |
27,421.9300 |
25,735.4000 |
26,363.6600 |
25,904.7200 |
| 2024-02-09 |
27,420.6869 |
42,739.0000 |
27,419.8700 |
27,416.5800 |
27,424.2300 |
27,422.8300 |
| 2024-02-08 |
27,420.7419 |
46,439.0000 |
27,424.1100 |
27,416.5600 |
27,424.1500 |
27,420.6900 |
| 2024-02-07 |
27,420.6168 |
37,516.0000 |
27,424.6900 |
27,416.5600 |
27,424.2900 |
27,423.6300 |
| 2024-02-06 |
27,420.6030 |
41,822.0000 |
27,420.2700 |
27,416.5800 |
27,423.9900 |
27,420.3200 |
| 2024-02-05 |
27,420.5718 |
42,640.0000 |
27,418.4100 |
27,365.0600 |
27,424.3800 |
27,421.8500 |
| 2024-02-04 |
27,420.6249 |
42,167.0000 |
27,423.1000 |
27,416.5800 |
27,419.5200 |
27,419.5200 |
| 2024-02-03 |
27,427.0126 |
37,568.0000 |
27,419.4000 |
26,977.1200 |
27,424.4400 |
27,424.6500 |
| 2024-02-02 |
28,372.2362 |
152,038.0000 |
27,833.9200 |
26,918.0700 |
27,411.4000 |
27,364.0200 |
| 2024-02-01 |
29,854.0878 |
119,264.0000 |
29,771.7800 |
28,840.4100 |
29,287.4500 |
29,040.3700 |
| 2024-01-31 |
30,940.0552 |
362,045.0000 |
29,784.1200 |
28,821.0900 |
31,137.2200 |
31,381.6100 |