Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03309 | $0.03309 | $0.03155 | $0.03194 | $1,594.87 | $933,246 |
| 2018-07-02 | $0.03194 | $0.03312 | $0.02536 | $0.02550 | $1,499.76 | $747,365 |
| 2018-07-03 | $0.02539 | $0.03488 | $0.02539 | $0.03224 | $3,213.88 | $947,255 |
| 2018-07-04 | $0.03223 | $0.03405 | $0.02582 | $0.02657 | $3,426.95 | $782,313 |
| 2018-07-05 | $0.02663 | $0.02967 | $0.02476 | $0.02661 | $3,017.98 | $783,484 |
| 2018-07-06 | $0.02666 | $0.02667 | $0.02320 | $0.02488 | $2,079.49 | $732,473 |
| 2018-07-07 | $0.02484 | $0.02678 | $0.02259 | $0.02672 | $1,924.59 | $793,918 |
| 2018-07-08 | $0.02669 | $0.02798 | $0.02346 | $0.02457 | $1,172.14 | $732,120 |
| 2018-07-09 | $0.02457 | $0.02457 | $0.02285 | $0.02378 | $2,368.54 | $710,339 |
| 2018-07-10 | $0.02376 | $0.02402 | $0.01947 | $0.01972 | $2,146.02 | $590,754 |
| 2018-07-11 | $0.01972 | $0.02132 | $0.01964 | $0.02010 | $1,372.14 | $603,698 |
| 2018-07-12 | $0.02010 | $0.02318 | $0.01969 | $0.02041 | $1,354.57 | $614,499 |
| 2018-07-13 | $0.02043 | $0.02462 | $0.01994 | $0.02065 | $1,642.13 | $623,433 |
| 2018-07-14 | $0.02059 | $0.02150 | $0.01908 | $0.01974 | $1,286.96 | $597,534 |
| 2018-07-15 | $0.01973 | $0.02130 | $0.01907 | $0.01907 | $1,303.53 | $578,765 |
| 2018-07-16 | $0.01909 | $0.02007 | $0.01712 | $0.01812 | $2,091.89 | $551,521 |
| 2018-07-17 | $0.01807 | $0.02047 | $0.01643 | $0.01834 | $2,176.40 | $559,624 |
| 2018-07-18 | $0.01833 | $0.02207 | $0.01817 | $0.02050 | $3,023.51 | $627,193 |
| 2018-07-19 | $0.02042 | $0.02588 | $0.01942 | $0.02030 | $1,725.81 | $622,956 |
| 2018-07-20 | $0.02032 | $0.02040 | $0.01815 | $0.01901 | $2,878.60 | $584,844 |
| 2018-07-21 | $0.01901 | $0.01982 | $0.01552 | $0.01611 | $2,606.48 | $496,904 |
| 2018-07-22 | $0.01614 | $0.01868 | $0.01597 | $0.01720 | $1,660.70 | $531,941 |
| 2018-07-23 | $0.01717 | $0.01958 | $0.01686 | $0.01753 | $1,392.37 | $543,662 |
| 2018-07-24 | $0.01756 | $0.02211 | $0.01691 | $0.02026 | $5,511.01 | $629,711 |
| 2018-07-25 | $0.01988 | $0.02075 | $0.01726 | $0.01741 | $4,961.50 | $542,338 |
| 2018-07-26 | $0.01741 | $0.01823 | $0.01678 | $0.01696 | $2,018.57 | $529,329 |
| 2018-07-27 | $0.01695 | $0.01838 | $0.01668 | $0.01732 | $2,061.11 | $541,870 |
| 2018-07-28 | $0.01733 | $0.01832 | $0.01704 | $0.01775 | $4,117.20 | $555,348 |
| 2018-07-29 | $0.01782 | $0.01841 | $0.01729 | $0.01789 | $1,865.41 | $559,808 |
| 2018-07-30 | $0.01773 | $0.02141 | $0.01700 | $0.02088 | $5,895.40 | $653,579 |
| 2018-07-31 | $0.02071 | $0.02086 | $0.01674 | $0.01717 | $6,746.06 | $543,231 |