Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2967 | $0.5312 | $0.2480 | $0.3758 | $110,389 | $1,128,127 |
| 2017-12-02 | $0.3756 | $0.8564 | $0.3749 | $0.5573 | $82,768.00 | $1,764,223 |
| 2017-12-03 | $0.5578 | $1.94 | $0.5578 | $0.9978 | $118,570 | $3,320,434 |
| 2017-12-04 | $0.9904 | $1.67 | $0.4517 | $0.5228 | $199,413 | $1,825,894 |
| 2017-12-05 | $0.5238 | $0.6056 | $0.4389 | $0.4464 | $123,869 | $1,632,426 |
| 2017-12-06 | $0.4667 | $0.4916 | $0.3331 | $0.4585 | $86,436.50 | $1,748,686 |
| 2017-12-07 | $0.4125 | $0.4830 | $0.3009 | $0.3638 | $109,208 | $1,446,558 |
| 2017-12-08 | $0.3646 | $0.4737 | $0.1990 | $0.3337 | $45,389.80 | $1,382,540 |
| 2017-12-09 | $0.3334 | $0.3961 | $0.1897 | $0.2486 | $36,561.70 | $1,070,724 |
| 2017-12-10 | $0.2854 | $0.3001 | $0.1939 | $0.2442 | $27,720.30 | $1,091,826 |
| 2017-12-11 | $0.2424 | $0.2766 | $0.2316 | $0.2316 | $22,503.00 | $1,072,983 |
| 2017-12-12 | $0.2323 | $0.2662 | $0.1399 | $0.2405 | $27,566.00 | $1,152,962 |
| 2017-12-13 | $0.2407 | $0.2616 | $0.2028 | $0.2146 | $30,900.80 | $1,063,576 |
| 2017-12-14 | $0.2139 | $0.2512 | $0.2087 | $0.2350 | $34,676.40 | $1,202,860 |
| 2017-12-15 | $0.2355 | $0.3117 | $0.2355 | $0.2751 | $38,305.50 | $1,454,053 |
| 2017-12-16 | $0.2755 | $0.4773 | $0.2754 | $0.4680 | $77,659.90 | $2,550,981 |
| 2017-12-17 | $0.4672 | $0.4779 | $0.3787 | $0.3840 | $64,249.80 | $2,157,194 |
| 2017-12-18 | $0.4226 | $0.5455 | $0.3682 | $0.4753 | $73,708.90 | $2,745,180 |
| 2017-12-19 | $0.4875 | $0.4993 | $0.4174 | $0.4409 | $45,541.30 | $2,620,386 |
| 2017-12-20 | $0.4405 | $0.4405 | $0.3109 | $0.3482 | $54,286.40 | $2,125,879 |
| 2017-12-21 | $0.3491 | $0.4226 | $0.3359 | $0.3789 | $40,841.50 | $2,374,782 |
| 2017-12-22 | $0.3803 | $0.3840 | $0.2519 | $0.3415 | $42,053.40 | $2,196,011 |
| 2017-12-23 | $0.3447 | $0.3755 | $0.3093 | $0.3178 | $36,545.00 | $2,095,228 |
| 2017-12-24 | $0.3501 | $0.3501 | $0.2580 | $0.3094 | $41,252.70 | $2,089,931 |
| 2017-12-25 | $0.3126 | $0.3633 | $0.3009 | $0.3395 | $48,955.20 | $2,348,483 |
| 2017-12-26 | $0.3392 | $0.6666 | $0.3370 | $0.5539 | $128,408 | $3,923,590 |
| 2017-12-27 | $0.6335 | $0.7596 | $0.4874 | $0.6359 | $164,320 | $4,607,927 |
| 2017-12-28 | $0.6346 | $0.7993 | $0.5203 | $0.7015 | $101,837 | $5,195,031 |
| 2017-12-29 | $0.7088 | $0.7754 | $0.6034 | $0.6330 | $100,269 | $4,790,286 |
| 2017-12-30 | $0.6314 | $0.7129 | $0.5509 | $0.6684 | $102,734 | $5,161,514 |
| 2017-12-31 | $0.6612 | $0.7460 | $0.6180 | $0.6546 | $122,865 | $5,159,083 |