Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007808 | $0.008707 | $0.004255 | $0.005238 | $5,394.65 | $211,040 |
| 2019-05-02 | $0.005239 | $0.008111 | $0.005102 | $0.005174 | $1,056.81 | $208,486 |
| 2019-05-03 | $0.005174 | $0.006601 | $0.004303 | $0.005309 | $1,890.97 | $213,930 |
| 2019-05-04 | $0.005309 | $0.005426 | $0.004255 | $0.004375 | $352.76 | $176,296 |
| 2019-05-05 | $0.004375 | $0.004757 | $0.004266 | $0.004743 | $486.55 | $191,098 |
| 2019-05-06 | $0.004740 | $0.004922 | $0.004323 | $0.004651 | $409.35 | $187,410 |
| 2019-05-07 | $0.004650 | $0.007918 | $0.004650 | $0.005548 | $6,402.92 | $223,529 |
| 2019-05-08 | $0.005540 | $0.006545 | $0.005281 | $0.005978 | $1,321.33 | $240,865 |
| 2019-05-09 | $0.005977 | $0.006082 | $0.004815 | $0.004874 | $372.44 | $196,398 |
| 2019-05-10 | $0.004872 | $0.004968 | $0.004642 | $0.004713 | $460.85 | $189,887 |
| 2019-05-11 | $0.004714 | $0.005286 | $0.004712 | $0.005181 | $300.85 | $208,770 |
| 2019-05-12 | $0.005185 | $0.005204 | $0.004084 | $0.004182 | $546.13 | $168,512 |
| 2019-05-13 | $0.004182 | $0.005128 | $0.002306 | $0.002343 | $269.52 | $94,404.34 |
| 2019-05-14 | $0.002344 | $0.005075 | $0.002149 | $0.004470 | $228.67 | $180,098 |
| 2019-05-15 | $0.004467 | $0.004547 | $0.002823 | $0.002866 | $14.57 | $115,465 |
| 2019-05-16 | $0.002862 | $0.004054 | $0.002774 | $0.004019 | $193.56 | $161,943 |
| 2019-05-17 | $0.004018 | $0.004927 | $0.003562 | $0.004611 | $122.91 | $185,804 |
| 2019-05-18 | $0.004611 | $0.006915 | $0.004566 | $0.004709 | $159.74 | $189,721 |
| 2019-05-19 | $0.004710 | $0.008830 | $0.004702 | $0.008769 | $310.01 | $353,345 |
| 2019-05-20 | $0.008770 | $0.008771 | $0.005960 | $0.006222 | $8.31 | $250,697 |
| 2019-05-21 | $0.006218 | $0.006218 | $0.005872 | $0.006042 | $126.01 | $243,456 |
| 2019-05-22 | $0.006041 | $0.006077 | $0.003660 | $0.003832 | $274.85 | $154,396 |
| 2019-05-23 | $0.003827 | $0.003968 | $0.003758 | $0.003937 | $2.54 | $158,633 |
| 2019-05-24 | $0.003938 | $0.006971 | $0.003902 | $0.004234 | $670.08 | $170,590 |
| 2019-05-25 | $0.004234 | $0.004301 | $0.004215 | $0.004265 | $49.77 | $171,830 |
| 2019-05-26 | $0.004265 | $0.005277 | $0.004227 | $0.004600 | $711.26 | $185,355 |
| 2019-05-27 | $0.004602 | $0.005711 | $0.004592 | $0.004841 | $177.76 | $195,074 |
| 2019-05-28 | $0.004839 | $0.004909 | $0.004736 | $0.004887 | $63.94 | $196,893 |
| 2019-05-29 | $0.004885 | $0.006125 | $0.004658 | $0.004763 | $75.95 | $191,935 |
| 2019-05-30 | $0.004763 | $0.005048 | $0.004639 | $0.004722 | $2.58 | $190,246 |
| 2019-05-31 | $0.004722 | $0.005741 | $0.004639 | $0.005734 | $1.15 | $231,023 |