MUSE Coin Values MUSE
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2021-03-11 | $55.56 | $58.96 | $69.87 | $53.97 |
2021-03-12 | $58.96 | $79.14 | $88.83 | $55.81 |
2021-03-13 | $79.14 | $88.59 | $100.48 | $67.01 |
2021-03-14 | $88.59 | $106.19 | $158.19 | $85.08 |
2021-03-15 | $106.19 | $108.03 | $128.71 | $89.76 |
2021-03-16 | $108.03 | $85.15 | $116.12 | $83.26 |
2021-03-17 | $85.15 | $88.49 | $93.48 | $79.63 |
2021-03-18 | $88.49 | $83.50 | $99.86 | $80.02 |
2021-03-19 | $83.50 | $79.01 | $94.14 | $71.70 |
2021-03-20 | $79.01 | $66.86 | $96.97 | $64.87 |
2021-03-21 | $66.86 | $79.94 | $84.13 | $65.58 |
2021-03-22 | $79.94 | $83.73 | $89.20 | $71.49 |
2021-03-23 | $83.73 | $87.17 | $90.21 | $69.18 |
2021-03-24 | $87.17 | $86.59 | $106.24 | $77.02 |
2021-03-25 | $86.59 | $83.16 | $89.27 | $77.21 |
2021-03-26 | $83.16 | $95.94 | $108.54 | $84.23 |
2021-03-27 | $95.94 | $105.68 | $112.83 | $95.09 |
2021-03-28 | $105.68 | $98.83 | $109.06 | $95.92 |
2021-03-29 | $98.83 | $107.75 | $122.96 | $105.63 |
2021-03-30 | $107.75 | $108.42 | $115.82 | $104.55 |
2021-03-31 | $108.42 | $113.00 | $113.00 | $113.00 |
2021-04-01 | $113.00 | $115.96 | $115.96 | $115.96 |
2021-04-02 | $115.86 | $125.57 | $125.57 | $125.57 |
2021-04-03 | $125.68 | $118.30 | $118.30 | $118.30 |
2021-04-04 | $118.30 | $122.27 | $122.27 | $122.27 |
2021-04-05 | $122.27 | $124.10 | $124.10 | $124.10 |
2021-04-06 | $124.10 | $124.37 | $124.37 | $124.37 |
2021-04-07 | $124.37 | $59.57 | $115.65 | $48.65 |
2021-04-08 | $59.57 | $59.67 | $59.77 | $59.15 |
2021-04-24 | $29.03 | $26.60 | $39.52 | $24.96 |
2021-04-25 | $26.60 | $43.45 | $43.45 | $27.47 |
2021-04-26 | $43.45 | $32.29 | $47.43 | $29.51 |
2021-04-27 | $32.29 | $30.52 | $35.43 | $29.37 |
2021-04-28 | $30.52 | $31.47 | $31.47 | $31.47 |
2021-04-29 | $31.47 | $27.86 | $31.56 | $26.81 |
2021-04-30 | $27.86 | $31.15 | $33.31 | $28.04 |
2021-05-01 | $31.15 | $29.51 | $35.23 | $28.03 |
2021-05-02 | $29.51 | $32.06 | $34.72 | $27.98 |
2021-05-03 | $32.06 | $36.17 | $39.22 | $34.28 |
2021-05-04 | $36.17 | $35.39 | $36.38 | $35.16 |
2021-05-06 | $37.19 | $36.80 | $36.80 | $36.80 |
2021-05-07 | $36.80 | $36.72 | $36.72 | $36.72 |
2021-05-08 | $36.72 | $41.28 | $41.28 | $41.28 |
2021-05-09 | $41.28 | $41.39 | $41.39 | $41.39 |
2021-05-10 | $41.39 | $41.63 | $41.63 | $41.63 |
2021-05-11 | $41.63 | $44.04 | $44.04 | $44.04 |
2021-05-12 | $44.04 | $47.83 | $47.83 | $40.17 |
2021-05-13 | $47.83 | $46.67 | $46.67 | $46.67 |
2021-05-14 | $46.67 | $51.21 | $51.21 | $51.21 |
2021-05-15 | $51.21 | $45.73 | $45.73 | $45.73 |
2021-05-16 | $45.73 | $45.01 | $45.01 | $45.01 |
2021-05-17 | $45.01 | $41.17 | $41.17 | $41.17 |
2021-05-18 | $41.17 | $20.23 | $42.39 | $20.23 |
2021-05-19 | $20.23 | $14.76 | $17.10 | $12.21 |
2021-05-20 | $14.76 | $16.75 | $16.75 | $16.75 |
2021-05-21 | $16.75 | $14.69 | $14.71 | $14.69 |
2021-05-22 | $14.69 | $13.85 | $13.85 | $13.85 |
2021-05-23 | $13.85 | $12.65 | $12.65 | $12.65 |
2021-05-24 | $12.65 | $14.75 | $15.97 | $13.80 |
2021-05-25 | $14.75 | $15.08 | $15.08 | $15.08 |
2021-05-26 | $15.08 | $16.09 | $16.09 | $16.09 |
2021-05-27 | $16.09 | $19.75 | $19.75 | $15.28 |
2021-05-28 | $19.75 | $17.37 | $17.37 | $17.37 |
2021-05-29 | $17.37 | $15.15 | $16.41 | $13.10 |
2021-05-30 | $15.15 | $16.47 | $16.47 | $14.68 |
2021-05-31 | $16.47 | $16.60 | $16.65 | $16.33 |
2021-06-01 | $15.43 | $26.82 | $26.82 | $15.02 |
2021-06-02 | $26.82 | $25.77 | $33.97 | $23.01 |
2021-06-03 | $25.77 | $25.33 | $27.30 | $24.93 |
2021-06-04 | $25.33 | $20.94 | $24.95 | $18.43 |
2021-06-05 | $20.94 | $17.83 | $23.67 | $17.44 |
2021-06-06 | $17.83 | $21.15 | $21.58 | $18.03 |
2021-06-07 | $21.15 | $18.20 | $20.82 | $16.86 |
2021-06-08 | $18.20 | $16.34 | $17.77 | $15.53 |
2021-06-09 | $16.34 | $17.80 | $18.87 | $15.92 |
2021-06-10 | $17.80 | $15.55 | $17.38 | $13.17 |
2021-06-11 | $15.55 | $15.05 | $16.01 | $14.41 |
2021-06-12 | $15.05 | $14.41 | $15.24 | $13.72 |
2021-06-13 | $14.41 | $16.97 | $17.19 | $14.18 |
2021-06-14 | $16.97 | $17.17 | $18.77 | $16.58 |
2021-06-15 | $17.17 | $19.74 | $20.65 | $16.30 |
2021-06-16 | $19.74 | $16.50 | $18.87 | $15.77 |
2021-06-17 | $16.50 | $17.63 | $17.89 | $15.85 |
2021-06-18 | $17.63 | $16.13 | $18.40 | $15.48 |
2021-06-19 | $16.13 | $15.45 | $15.64 | $14.45 |
2021-06-20 | $15.45 | $15.86 | $16.47 | $15.14 |
2021-06-21 | $15.86 | $12.25 | $14.35 | $10.80 |
2021-06-22 | $12.25 | $10.95 | $12.41 | $10.89 |
2021-06-23 | $10.95 | $11.28 | $13.25 | $10.91 |
2021-06-24 | $11.28 | $14.30 | $14.92 | $11.40 |
2021-06-25 | $14.30 | $11.78 | $13.43 | $11.21 |
2021-06-26 | $11.78 | $13.26 | $13.44 | $11.61 |
2021-06-27 | $13.26 | $14.58 | $14.87 | $13.43 |
2021-06-28 | $14.58 | $15.50 | $16.98 | $14.52 |
2021-06-29 | $15.50 | $16.50 | $17.19 | $15.12 |
2021-06-30 | $16.50 | $21.12 | $21.24 | $16.62 |
2021-07-01 | $21.12 | $18.27 | $19.89 | $16.37 |
2021-07-02 | $18.27 | $17.31 | $19.12 | $15.69 |
2021-07-03 | $17.31 | $25.86 | $26.68 | $16.88 |
2021-07-04 | $25.86 | $30.04 | $37.87 | $26.00 |
2021-07-05 | $30.04 | $25.31 | $29.52 | $24.78 |
2021-07-06 | $25.31 | $27.45 | $29.15 | $26.08 |
2021-07-07 | $27.45 | $31.28 | $32.67 | $26.92 |
2021-07-08 | $31.28 | $26.03 | $29.41 | $24.97 |
2021-07-09 | $26.03 | $29.22 | $30.88 | $23.45 |
2021-07-10 | $29.22 | $29.69 | $34.11 | $27.06 |
2021-07-11 | $29.69 | $28.77 | $32.51 | $27.27 |
2021-07-12 | $28.77 | $30.15 | $31.04 | $27.04 |
2021-07-13 | $30.15 | $25.60 | $29.17 | $25.15 |
2021-07-14 | $25.60 | $30.83 | $32.03 | $25.73 |
2021-07-15 | $30.83 | $26.84 | $29.83 | $24.07 |
2021-07-16 | $26.84 | $27.10 | $30.50 | $24.96 |
2021-07-17 | $27.10 | $26.56 | $27.70 | $25.50 |
2021-07-18 | $26.56 | $23.14 | $26.64 | $21.87 |
2021-07-19 | $23.14 | $22.79 | $22.79 | $19.68 |
2021-07-20 | $22.79 | $18.62 | $22.72 | $18.15 |
2021-07-21 | $18.62 | $21.96 | $23.16 | $19.87 |
2021-07-22 | $21.96 | $22.23 | $22.72 | $21.08 |
2021-07-23 | $22.23 | $25.29 | $25.55 | $22.66 |
2021-07-24 | $25.29 | $25.29 | $28.11 | $23.02 |
2021-07-25 | $25.29 | $24.91 | $26.29 | $24.07 |
2021-07-26 | $24.91 | $25.32 | $28.50 | $24.45 |
2021-07-27 | $25.32 | $25.23 | $26.63 | $24.79 |
2021-07-28 | $25.23 | $25.22 | $25.73 | $23.17 |
2021-07-29 | $25.22 | $24.88 | $26.38 | $24.81 |
2021-07-30 | $24.88 | $22.79 | $25.72 | $22.74 |
2021-07-31 | $22.79 | $41.82 | $41.82 | $23.42 |
2021-08-01 | $41.82 | $50.87 | $68.05 | $40.06 |
2021-08-02 | $50.87 | $41.68 | $55.12 | $40.20 |
2021-08-03 | $41.68 | $42.29 | $44.70 | $39.98 |
2021-08-04 | $42.29 | $39.96 | $49.88 | $39.96 |
2021-08-05 | $39.96 | $53.53 | $54.07 | $40.40 |
2021-08-06 | $57.01 | $54.43 | $66.35 | $51.89 |
2021-08-07 | $54.43 | $54.99 | $61.70 | $54.96 |
2021-08-08 | $54.99 | $48.07 | $52.41 | $44.97 |
2021-08-09 | $48.07 | $50.01 | $51.65 | $47.35 |
2021-08-10 | $50.01 | $44.93 | $49.92 | $43.26 |
2021-08-11 | $44.93 | $41.06 | $49.38 | $41.06 |
2021-08-12 | $41.50 | $40.83 | $41.11 | $39.49 |
2021-08-13 | $40.83 | $44.74 | $47.74 | $44.21 |
2021-08-14 | $44.74 | $45.37 | $47.33 | $43.51 |
2021-08-15 | $45.37 | $48.81 | $53.77 | $45.93 |
2021-08-16 | $48.81 | $41.55 | $47.72 | $41.27 |
2021-08-17 | $41.55 | $35.84 | $40.21 | $33.34 |
2021-08-18 | $35.84 | $32.18 | $36.01 | $30.89 |
2021-08-19 | $32.18 | $33.69 | $34.46 | $32.13 |
2021-08-20 | $33.69 | $35.17 | $37.86 | $34.61 |
2021-08-21 | $34.84 | $34.64 | $35.31 | $34.51 |
2021-08-22 | $30.69 | $31.53 | $32.05 | $30.49 |
2021-08-23 | $31.53 | $36.35 | $39.87 | $32.32 |
2021-08-24 | $36.35 | $35.75 | $40.29 | $34.33 |
2021-08-25 | $36.01 | $36.20 | $36.52 | $35.96 |
2021-09-01 | $26.07 | $29.50 | $31.46 | $28.08 |
2021-09-02 | $29.50 | $31.38 | $32.67 | $29.18 |
2021-09-03 | $31.38 | $27.65 | $32.89 | $27.65 |
2021-09-04 | $27.65 | $28.65 | $30.93 | $26.70 |
2021-09-05 | $28.65 | $30.05 | $30.24 | $26.83 |
2021-09-06 | $30.05 | $30.67 | $30.98 | $29.86 |
2021-09-07 | $30.67 | $24.14 | $26.81 | $22.94 |
2021-09-08 | $24.14 | $22.61 | $25.06 | $22.38 |
2021-09-09 | $22.61 | $21.76 | $23.09 | $21.63 |
2021-09-10 | $21.76 | $20.92 | $21.11 | $20.03 |
2021-09-11 | $20.92 | $23.13 | $24.12 | $21.27 |
2021-09-12 | $23.00 | $23.04 | $23.08 | $22.93 |
2021-09-18 | $18.98 | $19.33 | $19.59 | $18.54 |
2021-09-19 | $19.33 | $18.77 | $19.02 | $18.67 |
2021-09-20 | $18.77 | $15.70 | $16.80 | $15.70 |
2021-09-21 | $15.70 | $15.33 | $15.47 | $14.57 |
2021-09-22 | $15.33 | $17.12 | $17.12 | $16.62 |
2021-09-23 | $17.12 | $15.77 | $17.55 | $15.76 |
2021-09-24 | $15.77 | $14.65 | $14.71 | $14.14 |
2021-09-25 | $14.65 | $14.06 | $14.74 | $13.93 |
2021-09-26 | $14.06 | $17.80 | $17.81 | $14.73 |
2021-09-27 | $17.80 | $14.65 | $17.62 | $14.57 |
2021-09-28 | $14.65 | $13.58 | $14.12 | $13.58 |
2021-09-29 | $13.58 | $14.08 | $17.81 | $13.42 |
2021-09-30 | $14.08 | $15.56 | $15.84 | $14.74 |
2021-10-01 | $15.56 | $16.66 | $17.45 | $16.61 |
2021-10-02 | $16.66 | $17.54 | $17.54 | $17.00 |
2021-10-03 | $17.54 | $18.04 | $18.09 | $17.50 |
2021-10-04 | $18.04 | $17.43 | $17.85 | $17.34 |
2021-10-05 | $17.43 | $17.20 | $18.40 | $17.20 |
2021-10-06 | $17.20 | $15.70 | $17.52 | $15.63 |
2021-10-07 | $15.70 | $14.18 | $15.76 | $13.89 |
2021-10-08 | $14.18 | $13.78 | $14.47 | $13.72 |
2021-10-09 | $13.78 | $13.96 | $14.09 | $13.65 |
2021-10-10 | $13.96 | $13.30 | $13.44 | $13.04 |
2021-10-11 | $13.30 | $13.78 | $14.10 | $13.60 |
2021-10-12 | $13.78 | $13.68 | $13.96 | $13.44 |
2021-10-13 | $13.68 | $14.23 | $14.37 | $14.14 |
2021-10-14 | $14.23 | $14.88 | $15.44 | $13.67 |
2021-10-15 | $14.88 | $14.96 | $15.24 | $14.96 |
2021-10-16 | $14.96 | $15.06 | $15.23 | $14.56 |
2021-10-17 | $15.06 | $15.24 | $15.28 | $15.07 |
2021-10-18 | $15.24 | $15.71 | $15.74 | $14.48 |
2021-10-19 | $15.71 | $17.48 | $17.83 | $16.18 |
2021-10-20 | $17.48 | $18.53 | $18.76 | $18.52 |
2021-10-21 | $18.53 | $21.65 | $24.03 | $18.09 |
2021-10-22 | $21.65 | $20.45 | $21.18 | $20.06 |
2021-10-23 | $20.45 | $19.79 | $21.47 | $19.46 |
2021-10-24 | $19.79 | $18.39 | $19.76 | $18.39 |
2021-10-25 | $18.53 | $19.50 | $19.84 | $19.08 |
2021-10-26 | $19.05 | $18.99 | $18.99 | $18.53 |
2021-10-27 | $18.99 | $17.09 | $18.28 | $16.70 |
2021-10-28 | $16.96 | $17.37 | $18.53 | $17.30 |
2021-10-29 | $16.81 | $17.10 | $17.80 | $16.48 |
2021-10-30 | $17.80 | $17.48 | $17.59 | $17.22 |
2021-10-31 | $17.48 | $17.35 | $17.77 | $17.31 |
2021-11-01 | $17.07 | $16.51 | $20.62 | $16.04 |
2021-11-02 | $16.51 | $16.67 | $16.81 | $16.17 |
2021-11-03 | $18.41 | $17.93 | $18.45 | $17.84 |
2021-11-04 | $17.93 | $17.42 | $17.67 | $17.04 |
2021-11-05 | $16.15 | $16.40 | $17.25 | $15.50 |
2021-11-06 | $17.27 | $16.96 | $17.43 | $16.84 |
2021-11-07 | $16.96 | $20.24 | $22.85 | $17.16 |
2021-11-08 | $20.24 | $21.37 | $21.37 | $20.70 |
2021-11-09 | $21.37 | $20.22 | $21.05 | $20.13 |
2021-11-10 | $20.22 | $27.44 | $28.40 | $19.00 |
2021-11-11 | $27.44 | $25.48 | $28.00 | $25.48 |
2021-11-12 | $25.48 | $26.21 | $26.31 | $24.38 |
2021-11-13 | $26.21 | $23.48 | $26.09 | $23.48 |
2021-11-14 | $23.48 | $21.61 | $23.48 | $21.61 |
2021-11-15 | $21.61 | $20.92 | $22.51 | $20.92 |
2021-11-16 | $20.92 | $18.46 | $19.31 | $18.46 |
2021-11-17 | $16.80 | $16.75 | $17.18 | $16.52 |
2021-11-23 | $15.09 | $15.52 | $16.01 | $15.40 |
2021-11-24 | $15.52 | $15.90 | $15.90 | $15.27 |
2021-11-25 | $15.90 | $22.58 | $22.74 | $16.84 |
2021-11-26 | $22.58 | $17.77 | $21.66 | $17.66 |
2021-11-27 | $17.78 | $24.00 | $27.36 | $17.75 |
2021-11-28 | $24.00 | $21.56 | $26.44 | $19.28 |
2021-11-29 | $21.56 | $32.55 | $36.32 | $21.75 |
2021-11-30 | $15.75 | $15.82 | $15.84 | $15.72 |
Pair | Austausch |
---|---|
MUSE/ETH | gateio |
MUSE/USDT | gateio |
MUSE/BITCNY | openledger |
MUSE/BITUSD | openledger |
MUSE/BTC | openledger |
MUSE/BTS | openledger |
MUSE/WETH | uniswapv2 |
The Muse blockchain is an automated, peer-to-peer network for content distribution within the music industry. It gives the control over their content back to the artists by allowing them to publish and sell their music in a decentralized way and without middlemen, third parties, or having to pay fees.
MUSE coin serves as a medium of exchange in the Muse network.
Sorry, detailed technology about Muse is not currently available
Sorry, detailed features about Muse is not currently available