Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7101 | $0.7310 | $0.5677 | $0.6049 | $59,921.10 | $7,922,814 |
| 2018-02-02 | $0.6037 | $0.6321 | $0.5032 | $0.5871 | $73,518.70 | $7,780,915 |
| 2018-02-03 | $0.5891 | $0.6604 | $0.4982 | $0.5655 | $108,514 | $7,584,436 |
| 2018-02-04 | $0.5658 | $0.5853 | $0.4812 | $0.5080 | $43,714.20 | $6,891,520 |
| 2018-02-05 | $0.5030 | $0.5174 | $0.3774 | $0.4109 | $80,223.30 | $5,640,450 |
| 2018-02-06 | $0.4115 | $0.5061 | $0.2774 | $0.4678 | $71,734.10 | $6,497,158 |
| 2018-02-07 | $0.4631 | $0.5161 | $0.3977 | $0.4453 | $67,184.10 | $6,254,546 |
| 2018-02-08 | $0.4435 | $0.4911 | $0.3748 | $0.4324 | $50,230.10 | $6,140,300 |
| 2018-02-09 | $0.4337 | $0.4703 | $0.3830 | $0.4496 | $44,671.40 | $6,455,094 |
| 2018-02-10 | $0.4500 | $0.4850 | $0.3622 | $0.3884 | $56,533.20 | $5,600,344 |
| 2018-02-11 | $0.3881 | $0.4476 | $0.3377 | $0.3822 | $52,186.80 | $5,510,779 |
| 2018-02-12 | $0.4047 | $0.4182 | $0.3585 | $0.3876 | $43,529.30 | $5,743,386 |
| 2018-02-13 | $0.3883 | $0.4455 | $0.3450 | $0.3644 | $54,092.10 | $5,456,108 |
| 2018-02-14 | $0.3633 | $0.4038 | $0.3221 | $0.4028 | $52,605.80 | $6,089,806 |
| 2018-02-15 | $0.4030 | $0.4030 | $0.3273 | $0.3497 | $47,129.00 | $5,337,999 |
| 2018-02-16 | $0.3482 | $0.3957 | $0.2834 | $0.3006 | $65,021.10 | $4,634,643 |
| 2018-02-17 | $0.3006 | $0.3768 | $0.2878 | $0.3594 | $52,190.40 | $5,596,433 |
| 2018-02-18 | $0.3605 | $0.3766 | $0.2931 | $0.2953 | $33,873.50 | $4,643,222 |
| 2018-02-19 | $0.2936 | $0.3322 | $0.2734 | $0.2932 | $58,385.20 | $4,654,209 |
| 2018-02-20 | $0.2934 | $0.4627 | $0.2491 | $0.2867 | $57,793.00 | $4,594,600 |
| 2018-02-21 | $0.2864 | $0.3145 | $0.2524 | $0.2577 | $23,040.40 | $4,168,253 |
| 2018-02-22 | $0.2615 | $0.3478 | $0.2551 | $0.2707 | $20,341.80 | $4,420,778 |
| 2018-02-23 | $0.2704 | $0.3098 | $0.2574 | $0.2722 | $16,357.50 | $4,485,246 |
| 2018-02-24 | $0.2718 | $0.3252 | $0.2261 | $0.2520 | $21,804.40 | $4,190,891 |
| 2018-02-25 | $0.2517 | $0.2783 | $0.1533 | $0.2525 | $25,442.30 | $4,238,664 |
| 2018-02-26 | $0.2532 | $0.2844 | $0.1962 | $0.2428 | $28,702.60 | $4,113,128 |
| 2018-02-27 | $0.2435 | $0.2685 | $0.2203 | $0.2363 | $45,924.30 | $4,040,740 |
| 2018-02-28 | $0.2361 | $0.2460 | $0.1897 | $0.1970 | $36,510.40 | $3,398,130 |