Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1131 | $0.1131 | $0.09927 | $0.1032 | $9,975.46 | $2,511,228 |
| 2018-05-02 | $0.1018 | $0.1076 | $0.09943 | $0.1028 | $16,027.10 | $2,510,261 |
| 2018-05-03 | $0.1028 | $0.1142 | $0.1024 | $0.1096 | $12,607.10 | $2,685,855 |
| 2018-05-04 | $0.1096 | $0.1128 | $0.09946 | $0.1020 | $14,447.90 | $2,508,939 |
| 2018-05-05 | $0.1020 | $0.1105 | $0.09913 | $0.1067 | $12,974.80 | $2,632,756 |
| 2018-05-06 | $0.1068 | $0.1118 | $0.09564 | $0.1066 | $19,580.10 | $2,638,319 |
| 2018-05-07 | $0.1067 | $0.1067 | $0.09414 | $0.09843 | $7,611.19 | $2,443,786 |
| 2018-05-08 | $0.09755 | $0.1029 | $0.08866 | $0.09210 | $7,290.99 | $2,294,156 |
| 2018-05-09 | $0.09196 | $0.09390 | $0.08781 | $0.09262 | $5,338.41 | $2,314,672 |
| 2018-05-10 | $0.09259 | $0.09503 | $0.08824 | $0.09242 | $6,805.22 | $2,317,336 |
| 2018-05-11 | $0.09092 | $0.09394 | $0.08050 | $0.08105 | $10,012.30 | $2,038,587 |
| 2018-05-12 | $0.08081 | $0.08295 | $0.07093 | $0.07234 | $4,257.16 | $1,825,172 |
| 2018-05-13 | $0.07347 | $0.07597 | $0.05853 | $0.07368 | $21,317.90 | $1,865,313 |
| 2018-05-14 | $0.07367 | $0.07367 | $0.06151 | $0.06333 | $8,021.86 | $1,608,854 |
| 2018-05-15 | $0.06322 | $0.07389 | $0.06134 | $0.06774 | $12,447.50 | $1,726,772 |
| 2018-05-16 | $0.06770 | $0.07619 | $0.06546 | $0.07158 | $6,492.80 | $1,830,661 |
| 2018-05-17 | $0.07163 | $0.07425 | $0.06377 | $0.06386 | $8,195.30 | $1,638,517 |
| 2018-05-18 | $0.06392 | $0.06670 | $0.05944 | $0.06154 | $6,044.40 | $1,583,826 |
| 2018-05-19 | $0.06153 | $0.06768 | $0.06111 | $0.06323 | $5,312.46 | $1,632,404 |
| 2018-05-20 | $0.06327 | $0.06690 | $0.06227 | $0.06510 | $6,204.16 | $1,686,061 |
| 2018-05-21 | $0.06520 | $0.07370 | $0.06327 | $0.06526 | $6,864.84 | $1,695,386 |
| 2018-05-22 | $0.06524 | $0.06901 | $0.06011 | $0.06011 | $6,306.40 | $1,566,514 |
| 2018-05-23 | $0.06005 | $0.06822 | $0.05765 | $0.05773 | $5,727.14 | $1,509,051 |
| 2018-05-24 | $0.05758 | $0.06037 | $0.05444 | $0.05490 | $7,201.46 | $1,439,191 |
| 2018-05-25 | $0.05597 | $0.05670 | $0.05109 | $0.05251 | $3,735.36 | $1,380,897 |
| 2018-05-26 | $0.05244 | $0.06460 | $0.04802 | $0.05687 | $6,073.51 | $1,499,965 |
| 2018-05-27 | $0.05264 | $0.05817 | $0.05128 | $0.05284 | $5,227.62 | $1,398,073 |
| 2018-05-28 | $0.05285 | $0.05357 | $0.04877 | $0.05169 | $3,402.50 | $1,371,920 |
| 2018-05-29 | $0.05167 | $0.05557 | $0.04975 | $0.05319 | $3,076.11 | $1,415,800 |
| 2018-05-30 | $0.05322 | $0.05517 | $0.05015 | $0.05028 | $3,076.88 | $1,342,143 |
| 2018-05-31 | $0.05027 | $0.05459 | $0.04811 | $0.05452 | $4,010.97 | $1,459,769 |