Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6571 | $1.20 | $0.6246 | $0.9587 | $149,307 | $7,707,469 |
| 2018-01-02 | $0.8507 | $1.80 | $0.8083 | $1.43 | $430,106 | $11,727,374 |
| 2018-01-03 | $1.42 | $1.65 | $1.27 | $1.45 | $258,664 | $12,096,377 |
| 2018-01-04 | $1.52 | $1.65 | $1.29 | $1.37 | $298,843 | $11,703,394 |
| 2018-01-05 | $1.37 | $1.61 | $1.04 | $1.05 | $259,559 | $9,148,800 |
| 2018-01-06 | $1.05 | $1.54 | $0.9087 | $1.33 | $186,660 | $11,740,071 |
| 2018-01-07 | $1.32 | $1.63 | $1.13 | $1.30 | $193,230 | $11,757,026 |
| 2018-01-08 | $1.14 | $1.36 | $0.9956 | $1.21 | $139,955 | $11,082,251 |
| 2018-01-09 | $1.14 | $1.37 | $1.05 | $1.37 | $238,116 | $12,779,634 |
| 2018-01-10 | $1.37 | $1.52 | $1.22 | $1.45 | $332,541 | $13,734,913 |
| 2018-01-11 | $1.40 | $1.47 | $1.20 | $1.33 | $227,659 | $12,802,261 |
| 2018-01-12 | $1.27 | $1.98 | $1.24 | $1.97 | $467,172 | $19,367,929 |
| 2018-01-13 | $1.97 | $2.81 | $1.74 | $2.20 | $677,749 | $21,922,639 |
| 2018-01-14 | $2.20 | $2.47 | $2.06 | $2.14 | $289,605 | $21,696,868 |
| 2018-01-15 | $2.12 | $2.50 | $1.91 | $2.05 | $349,716 | $21,136,884 |
| 2018-01-16 | $2.05 | $2.05 | $1.35 | $1.79 | $318,876 | $18,778,672 |
| 2018-01-17 | $1.78 | $1.92 | $1.26 | $1.53 | $251,838 | $16,324,054 |
| 2018-01-18 | $1.54 | $1.70 | $1.22 | $1.23 | $303,471 | $13,333,130 |
| 2018-01-19 | $1.22 | $1.56 | $1.03 | $1.29 | $320,250 | $14,177,435 |
| 2018-01-20 | $1.30 | $1.44 | $1.30 | $1.43 | $354,826 | $15,874,977 |
| 2018-01-21 | $0.9864 | $1.34 | $0.8984 | $1.10 | $222,173 | $12,463,442 |
| 2018-01-22 | $1.11 | $1.27 | $0.8046 | $1.08 | $233,695 | $12,441,747 |
| 2018-01-23 | $1.04 | $1.07 | $0.6393 | $0.8460 | $292,444 | $9,863,265 |
| 2018-01-24 | $0.8455 | $0.8988 | $0.5504 | $0.6624 | $305,058 | $7,838,225 |
| 2018-01-25 | $0.6733 | $0.8502 | $0.6671 | $0.7330 | $282,952 | $8,798,858 |
| 2018-01-26 | $0.7310 | $0.8242 | $0.6269 | $0.6357 | $206,190 | $7,738,618 |
| 2018-01-27 | $0.6353 | $0.7724 | $0.6088 | $0.7141 | $191,142 | $8,805,464 |
| 2018-01-28 | $0.7178 | $0.8209 | $0.7017 | $0.7741 | $137,143 | $9,661,550 |
| 2018-01-29 | $0.7732 | $0.9892 | $0.7354 | $0.8622 | $156,395 | $10,898,148 |
| 2018-01-30 | $0.8624 | $0.9269 | $0.6057 | $0.6804 | $121,099 | $8,705,180 |
| 2018-01-31 | $0.6814 | $0.7864 | $0.5998 | $0.7036 | $81,999.30 | $9,105,669 |