- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MICROCOSM (MIC) historical data and Live price
MICROCOSM
MIC$ 0.600223 0 % 
0.0000094 BTC
0.0000094 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
21 k
21 k
Rank9,142
1H 0.00 %
24H 0.00 %
7D -0.73 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/19/24 | 0.589 | 0.601 | 0.578 | 0.6 | 179.74 | 0 |
| 4/18/24 | 0.568 | 0.589 | 0.568 | 0.589 | 118.96 | 0 |
| 4/17/24 | 0.577 | 0.577 | 0.567 | 0.568 | 154.74 | 0 |
| 4/16/24 | 0.586 | 0.586 | 0.574 | 0.577 | 140.06 | 0 |
| 4/15/24 | 0.602 | 0.602 | 0.586 | 0.586 | 163.55 | 0 |
| 4/14/24 | 0.605 | 0.605 | 0.602 | 0.602 | 47.75 | 0 |
| 4/13/24 | 0.605 | 0.605 | 0.605 | 0.605 | 0 | 0 |
| 4/12/24 | 0.605 | 0.605 | 0.605 | 0.605 | 0.01 | 0 |
| 4/11/24 | 0.614 | 0.614 | 0.605 | 0.605 | 89.37 | 0 |
| 4/10/24 | 0.614 | 0.614 | 0.614 | 0.614 | 0 | 0 |
| 4/9/24 | 0.617 | 0.617 | 0.614 | 0.614 | 48.24 | 0 |
| 4/8/24 | 0.622 | 0.622 | 0.617 | 0.617 | 5.71 | 0 |
| 4/7/24 | 0.629 | 0.629 | 0.622 | 0.622 | 57.69 | 0 |
| 4/6/24 | 0.632 | 0.632 | 0.625 | 0.629 | 70.97 | 0 |
| 4/5/24 | 0.632 | 0.633 | 0.632 | 0.632 | 1.81 | 0 |
| 4/4/24 | 0.625 | 0.632 | 0.625 | 0.632 | 42.22 | 0 |
| 4/3/24 | 0.625 | 0.625 | 0.625 | 0.625 | 0 | 0 |
| 4/2/24 | 0.626 | 0.626 | 0.625 | 0.625 | 13.44 | 0 |
| 4/1/24 | 0.625 | 0.626 | 0.625 | 0.626 | 0 | 0 |
| 3/31/24 | 0.624 | 0.625 | 0.624 | 0.625 | 10.01 | 0 |
| 3/30/24 | 0.624 | 0.624 | 0.624 | 0.624 | 0 | 0 |
| 3/29/24 | 0.626 | 0.627 | 0.624 | 0.624 | 22.4 | 0 |
| 3/28/24 | 0.628 | 0.628 | 0.626 | 0.626 | 6.23 | 0 |
| 3/27/24 | 0.628 | 0.628 | 0.628 | 0.628 | 0 | 0 |
| 3/26/24 | 0.658 | 0.658 | 0.626 | 0.628 | 256.63 | 0 |
| 3/25/24 | 0.624 | 0.822 | 0.624 | 0.658 | 5,218.16 | 0 |
| 3/24/24 | 0.624 | 0.624 | 0.624 | 0.624 | 0 | 0 |
| 3/23/24 | 0.631 | 0.631 | 0.624 | 0.624 | 64.48 | 0 |
| 3/22/24 | 0.631 | 0.631 | 0.631 | 0.631 | 0 | 0 |
| 3/21/24 | 0.631 | 0.631 | 0.631 | 0.631 | 0 | 0 |
| 3/20/24 | 0.631 | 0.631 | 0.631 | 0.631 | 0 | 0 |
| 3/19/24 | 0.631 | 0.631 | 0.631 | 0.631 | 0 | 0 |
| 3/18/24 | 0.631 | 0.631 | 0.631 | 0.631 | 0 | 0 |
| 3/17/24 | 0.629 | 0.631 | 0.629 | 0.631 | 5.07 | 0 |
| 3/16/24 | 0.629 | 0.629 | 0.629 | 0.629 | 0 | 0 |
| 3/15/24 | 0.618 | 0.633 | 0.616 | 0.629 | 282.8 | 0 |
| 3/14/24 | 0.631 | 0.631 | 0.618 | 0.618 | 141.95 | 0 |
| 3/13/24 | 0.631 | 0.631 | 0.631 | 0.631 | 0 | 0 |
| 3/12/24 | 0.63 | 0.631 | 0.63 | 0.631 | 2.85 | 0 |
| 3/11/24 | 0.692 | 0.692 | 0.63 | 0.63 | 455.15 | 0 |
| 3/10/24 | 0.575 | 0.75 | 0.575 | 0.692 | 3,187.05 | 0 |
| 3/9/24 | 0.591 | 0.591 | 0.573 | 0.575 | 293.27 | 0 |
| 3/8/24 | 0.61 | 0.61 | 0.591 | 0.591 | 84.94 | 0 |
| 3/7/24 | 0.544 | 0.894 | 0.544 | 0.61 | 13,909.48 | 0 |
| 3/6/24 | 0.543 | 0.544 | 0.543 | 0.544 | 5.46 | 0 |
| 3/5/24 | 0.543 | 0.543 | 0.543 | 0.543 | 0 | 0 |
| 3/4/24 | 0.553 | 0.553 | 0.543 | 0.543 | 12.86 | 0 |
| 3/3/24 | 0.514 | 0.553 | 0.514 | 0.553 | 343.45 | 0 |
| 3/2/24 | 0.525 | 0.525 | 0.514 | 0.514 | 133.47 | 0 |
| 3/1/24 | 0.525 | 0.525 | 0.525 | 0.525 | 4.52 | 0 |
| 8/22/22 | 19.947 | 19.948 | 18.63 | 19.048 | 25,746.58 | 0 |
| 8/21/22 | 20.123 | 22.648 | 19.95 | 20.041 | 36,460.66 | 0 |
| 8/20/22 | 18.615 | 20.726 | 18.613 | 20.123 | 83,472.33 | 0 |
| 8/19/22 | 20.52 | 20.567 | 17.624 | 18.615 | 61,397.63 | 0 |
| 8/18/22 | 20.462 | 21.072 | 19.345 | 20.52 | 38,041.47 | 0 |
| 8/17/22 | 23.181 | 23.215 | 0 | 20.462 | 32,035.27 | 0 |
| 8/16/22 | 24.808 | 25.478 | 22.261 | 23.181 | 64,634.67 | 0 |
| 8/15/22 | 26.022 | 26.088 | 24.378 | 24.808 | 23,577.73 | 0 |
| 8/14/22 | 25.931 | 27.953 | 25.828 | 26.022 | 69,999.64 | 0 |
| 8/13/22 | 24.265 | 27.271 | 23.281 | 25.931 | 111,549.87 | 0 |
| 8/12/22 | 22.222 | 28.492 | 22.222 | 24.265 | 355,278.01 | 0 |
| 8/11/22 | 22.217 | 23.379 | 21.976 | 22.223 | 33,513.58 | 0 |
| 8/10/22 | 31.305 | 31.454 | 19.677 | 22.217 | 385,873.4 | 0 |
| 8/9/22 | 32.247 | 32.247 | 30.259 | 31.305 | 39,692.48 | 0 |
| 8/8/22 | 36.439 | 36.439 | 31.515 | 32.246 | 109,953.81 | 0 |
| 8/7/22 | 40.492 | 44.78 | 36.392 | 36.615 | 170,534.54 | 0 |
| 8/6/22 | 50.705 | 51.42 | 38.201 | 40.491 | 308,467.39 | 0 |
| 8/5/22 | 47.536 | 62.273 | 47.536 | 50.697 | 812,682.75 | 0 |
| 8/4/22 | 46.305 | 48.147 | 45.55 | 47.537 | 77,786.31 | 0 |
| 8/3/22 | 48.243 | 48.973 | 45.951 | 46.305 | 78,059.94 | 0 |
| 8/2/22 | 65.304 | 65.305 | 45.753 | 48.243 | 479,193.85 | 0 |
| 8/1/22 | 63.9 | 75.937 | 62.535 | 65.303 | 1,460,882.43 | 0 |
| 7/31/22 | 99.569 | 99.569 | 57.199 | 63.9 | 2,174,394.95 | 0 |
| 7/30/22 | 157.433 | 160.201 | 95.049 | 99.57 | 1,558,694.45 | 0 |
| 7/29/22 | 160.975 | 161.852 | 142.831 | 157.433 | 757,506.6 | 0 |
| 7/28/22 | 176.053 | 178.979 | 159.392 | 161.043 | 771,107.31 | 0 |
| 7/26/22 | 165.711 | 173.729 | 161.509 | 171.988 | 787,157.73 | 0 |
| 7/25/22 | 156.537 | 167.668 | 150.714 | 165.711 | 1,287,922.86 | 0 |
| 7/24/22 | 156.786 | 164.068 | 148.369 | 156.537 | 1,639,840.27 | 0 |
| 7/23/22 | 193.755 | 193.755 | 138.966 | 156.786 | 2,194,995.82 | 0 |
| 7/22/22 | 140.318 | 197.21 | 139.43 | 193.755 | 1,646,132.39 | 0 |
| 7/21/22 | 111.434 | 142.023 | 109.397 | 140.317 | 1,150,658.51 | 0 |
| 7/20/22 | 115.174 | 115.525 | 110.162 | 111.436 | 173,938.94 | 0 |
| 7/19/22 | 114.321 | 117.172 | 112.041 | 115.173 | 561,183.32 | 0 |
| 7/18/22 | 103.487 | 118.899 | 100.61 | 114.32 | 1,085,097.74 | 0 |
| 7/17/22 | 90.839 | 109.865 | 90.839 | 103.488 | 1,039,406.89 | 0 |
| 7/16/22 | 74.85 | 96.782 | 74.563 | 90.839 | 583,848.16 | 0 |
| 7/15/22 | 77.877 | 79.174 | 71.944 | 74.85 | 393,363.89 | 0 |
| 7/14/22 | 71.826 | 81.499 | 71.188 | 77.879 | 219,229.49 | 0 |
| 7/13/22 | 73.841 | 74.106 | 71.805 | 71.825 | 113,869.48 | 0 |
