Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1973 | $0.2180 | $0.1807 | $0.2069 | $29,494.00 | $3,602,287 |
| 2018-03-02 | $0.2075 | $0.2165 | $0.1578 | $0.1614 | $24,693.10 | $2,834,674 |
| 2018-03-03 | $0.1612 | $0.2476 | $0.1612 | $0.2281 | $25,659.10 | $4,042,016 |
| 2018-03-04 | $0.2277 | $0.2277 | $0.1864 | $0.2012 | $19,861.60 | $3,596,669 |
| 2018-03-05 | $0.2011 | $0.2022 | $0.1699 | $0.1741 | $20,553.90 | $3,139,196 |
| 2018-03-06 | $0.1736 | $0.1787 | $0.1586 | $0.1593 | $27,519.00 | $2,897,777 |
| 2018-03-07 | $0.1590 | $0.1718 | $0.1437 | $0.1542 | $19,240.90 | $2,830,402 |
| 2018-03-08 | $0.1540 | $0.1955 | $0.1389 | $0.1488 | $22,318.60 | $2,754,228 |
| 2018-03-09 | $0.1529 | $0.1635 | $0.1311 | $0.1538 | $20,273.80 | $2,871,092 |
| 2018-03-10 | $0.1538 | $0.1681 | $0.1442 | $0.1449 | $18,896.80 | $2,727,569 |
| 2018-03-11 | $0.1444 | $0.1676 | $0.1405 | $0.1532 | $13,798.90 | $2,909,276 |
| 2018-03-12 | $0.1599 | $0.1633 | $0.1338 | $0.1453 | $26,121.60 | $2,782,536 |
| 2018-03-13 | $0.1445 | $0.1469 | $0.1207 | $0.1265 | $16,602.70 | $2,443,686 |
| 2018-03-14 | $0.1266 | $0.1388 | $0.1119 | $0.1164 | $13,056.20 | $2,266,105 |
| 2018-03-15 | $0.1164 | $0.1171 | $0.09731 | $0.1115 | $21,031.60 | $2,188,191 |
| 2018-03-16 | $0.1115 | $0.1119 | $0.08415 | $0.09034 | $13,367.50 | $1,787,323 |
| 2018-03-17 | $0.09049 | $0.09907 | $0.08059 | $0.08499 | $9,572.31 | $1,694,493 |
| 2018-03-18 | $0.08478 | $0.09773 | $0.07494 | $0.09753 | $10,991.90 | $1,960,431 |
| 2018-03-19 | $0.09712 | $0.1070 | $0.08536 | $0.09206 | $11,002.30 | $1,865,103 |
| 2018-03-20 | $0.09309 | $0.1056 | $0.08688 | $0.1051 | $21,838.20 | $2,147,047 |
| 2018-03-21 | $0.1053 | $0.1616 | $0.1017 | $0.1419 | $22,703.90 | $2,920,139 |
| 2018-03-22 | $0.1417 | $0.1521 | $0.1243 | $0.1250 | $20,684.50 | $2,593,397 |
| 2018-03-23 | $0.1250 | $0.1545 | $0.1129 | $0.1356 | $13,098.70 | $2,834,229 |
| 2018-03-24 | $0.1376 | $0.1710 | $0.1320 | $0.1428 | $20,492.50 | $3,007,784 |
| 2018-03-25 | $0.1409 | $0.1698 | $0.1409 | $0.1658 | $24,750.50 | $3,517,447 |
| 2018-03-26 | $0.1656 | $0.1665 | $0.1295 | $0.1360 | $23,809.00 | $2,908,491 |
| 2018-03-27 | $0.1358 | $0.1495 | $0.1298 | $0.1418 | $21,358.80 | $3,051,057 |
| 2018-03-28 | $0.1417 | $0.1453 | $0.1302 | $0.1318 | $11,468.40 | $2,847,631 |
| 2018-03-29 | $0.1319 | $0.1374 | $0.1096 | $0.1101 | $12,502.50 | $2,388,029 |
| 2018-03-30 | $0.1098 | $0.1250 | $0.09329 | $0.09573 | $7,875.98 | $2,084,515 |
| 2018-03-31 | $0.09574 | $0.1062 | $0.07592 | $0.08997 | $8,762.28 | $1,965,574 |