Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08997 | $0.09794 | $0.06819 | $0.07576 | $8,006.65 | $1,659,270 |
| 2018-04-02 | $0.07613 | $0.09316 | $0.07564 | $0.08391 | $4,133.92 | $1,844,492 |
| 2018-04-03 | $0.08357 | $0.09554 | $0.08336 | $0.08751 | $3,195.17 | $1,930,520 |
| 2018-04-04 | $0.08744 | $0.1124 | $0.08247 | $0.08417 | $10,236.60 | $1,864,013 |
| 2018-04-05 | $0.08421 | $0.09884 | $0.08017 | $0.08281 | $4,234.69 | $1,840,062 |
| 2018-04-06 | $0.08239 | $0.08965 | $0.07652 | $0.07951 | $2,351.53 | $1,772,955 |
| 2018-04-07 | $0.07960 | $0.08499 | $0.07667 | $0.08274 | $4,986.52 | $1,851,228 |
| 2018-04-08 | $0.08282 | $0.09567 | $0.07820 | $0.08418 | $4,523.33 | $1,889,836 |
| 2018-04-09 | $0.08431 | $0.08580 | $0.06987 | $0.07143 | $3,249.94 | $1,608,753 |
| 2018-04-10 | $0.07149 | $0.08773 | $0.06415 | $0.06490 | $6,788.75 | $1,467,039 |
| 2018-04-11 | $0.06475 | $0.07624 | $0.06447 | $0.07344 | $4,692.28 | $1,665,963 |
| 2018-04-12 | $0.07429 | $0.08535 | $0.06789 | $0.08008 | $5,839.46 | $1,823,340 |
| 2018-04-13 | $0.08018 | $0.08873 | $0.07841 | $0.07913 | $9,729.45 | $1,808,478 |
| 2018-04-14 | $0.07915 | $0.08964 | $0.07888 | $0.08025 | $5,034.89 | $1,840,877 |
| 2018-04-15 | $0.08034 | $0.1212 | $0.08034 | $0.1133 | $14,793.80 | $2,607,846 |
| 2018-04-16 | $0.1132 | $0.1187 | $0.09022 | $0.1007 | $18,793.70 | $2,328,047 |
| 2018-04-17 | $0.1009 | $0.1057 | $0.09112 | $0.09117 | $7,137.49 | $2,114,492 |
| 2018-04-18 | $0.09123 | $0.1040 | $0.09110 | $0.09565 | $11,504.50 | $2,226,669 |
| 2018-04-19 | $0.09575 | $0.1080 | $0.09271 | $0.09605 | $14,238.10 | $2,244,448 |
| 2018-04-20 | $0.09612 | $0.1260 | $0.09540 | $0.1149 | $15,572.40 | $2,695,315 |
| 2018-04-21 | $0.1149 | $0.1167 | $0.1088 | $0.1116 | $18,153.20 | $2,626,504 |
| 2018-04-22 | $0.1116 | $0.1289 | $0.1092 | $0.1157 | $8,782.49 | $2,732,748 |
| 2018-04-23 | $0.1193 | $0.1250 | $0.1117 | $0.1117 | $21,077.60 | $2,648,054 |
| 2018-04-24 | $0.1118 | $0.1228 | $0.1085 | $0.1164 | $10,462.60 | $2,769,178 |
| 2018-04-25 | $0.1157 | $0.1232 | $0.1062 | $0.1082 | $11,735.90 | $2,580,223 |
| 2018-04-26 | $0.1084 | $0.1139 | $0.1049 | $0.1134 | $6,919.27 | $2,714,621 |
| 2018-04-27 | $0.1136 | $0.1212 | $0.1090 | $0.1090 | $9,358.64 | $2,617,987 |
| 2018-04-28 | $0.1086 | $0.1222 | $0.1083 | $0.1142 | $8,234.69 | $2,753,175 |
| 2018-04-29 | $0.1142 | $0.1185 | $0.09687 | $0.09687 | $21,143.30 | $2,343,150 |
| 2018-04-30 | $0.09683 | $0.1141 | $0.09503 | $0.1130 | $12,092.90 | $2,741,184 |