Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007999 | $0.008472 | $0.006527 | $0.008350 | $575.66 | $336,447 |
| 2019-03-02 | $0.008346 | $0.008407 | $0.006311 | $0.008223 | $340.58 | $331,325 |
| 2019-03-03 | $0.008214 | $0.008251 | $0.006315 | $0.006337 | $393.90 | $255,338 |
| 2019-03-04 | $0.006326 | $0.007350 | $0.005990 | $0.007218 | $602.40 | $290,836 |
| 2019-03-05 | $0.007223 | $0.008068 | $0.006215 | $0.008036 | $544.16 | $323,800 |
| 2019-03-06 | $0.008023 | $0.008052 | $0.006196 | $0.006203 | $471.32 | $249,933 |
| 2019-03-07 | $0.006203 | $0.007060 | $0.006121 | $0.006133 | $117.27 | $247,105 |
| 2019-03-08 | $0.006140 | $0.007665 | $0.006130 | $0.006939 | $432.25 | $279,600 |
| 2019-03-09 | $0.006934 | $0.007035 | $0.005605 | $0.006736 | $919.21 | $271,405 |
| 2019-03-10 | $0.006745 | $0.008154 | $0.005101 | $0.005327 | $1,137.63 | $214,637 |
| 2019-03-11 | $0.005331 | $0.006997 | $0.005319 | $0.006862 | $188.06 | $276,487 |
| 2019-03-12 | $0.006870 | $0.007891 | $0.005710 | $0.007805 | $888.20 | $314,481 |
| 2019-03-13 | $0.007823 | $0.007824 | $0.006036 | $0.006786 | $458.18 | $273,436 |
| 2019-03-14 | $0.006784 | $0.007470 | $0.006275 | $0.007449 | $301.18 | $300,159 |
| 2019-03-15 | $0.007444 | $0.007479 | $0.006446 | $0.006933 | $73.24 | $279,345 |
| 2019-03-16 | $0.006931 | $0.007133 | $0.006563 | $0.006594 | $1.93 | $265,673 |
| 2019-03-17 | $0.006594 | $0.006607 | $0.006387 | $0.006390 | $9.84 | $257,466 |
| 2019-03-18 | $0.006395 | $0.007029 | $0.006365 | $0.007005 | $7.98 | $282,238 |
| 2019-03-19 | $0.007010 | $0.007103 | $0.006990 | $0.007083 | $7.55 | $285,393 |
| 2019-03-20 | $0.007088 | $0.007107 | $0.006410 | $0.006439 | $7.37 | $259,460 |
| 2019-03-21 | $0.006449 | $0.007579 | $0.006442 | $0.007408 | $95.75 | $298,501 |
| 2019-03-22 | $0.007394 | $0.007505 | $0.007226 | $0.007235 | $179.21 | $291,505 |
| 2019-03-23 | $0.007230 | $0.007285 | $0.005462 | $0.005483 | $304.36 | $220,939 |
| 2019-03-24 | $0.005478 | $0.007279 | $0.005452 | $0.006222 | $979.38 | $250,715 |
| 2019-03-25 | $0.006233 | $0.006904 | $0.005967 | $0.006900 | $128.94 | $278,029 |
| 2019-03-26 | $0.006888 | $0.007678 | $0.006874 | $0.007678 | $434.89 | $309,357 |
| 2019-03-27 | $0.007562 | $0.008410 | $0.006470 | $0.008406 | $497.64 | $338,716 |
| 2019-03-28 | $0.008406 | $0.008407 | $0.006715 | $0.006948 | $130.83 | $279,957 |
| 2019-03-29 | $0.006948 | $0.007399 | $0.006042 | $0.007359 | $336.17 | $296,508 |
| 2019-03-30 | $0.007344 | $0.007444 | $0.006054 | $0.006152 | $112.59 | $247,874 |
| 2019-03-31 | $0.006152 | $0.006860 | $0.004952 | $0.004960 | $170.08 | $199,863 |