MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1006 | $0.1007 | $0.09091 | $0.1004 | $128.39 | $746,436 |
| 2018-08-02 | $0.1005 | $0.1316 | $0.09170 | $0.1052 | $259.68 | $782,107 |
| 2018-08-03 | $0.1052 | $0.1052 | $0.09402 | $0.1012 | $109.48 | $752,127 |
| 2018-08-04 | $0.1013 | $0.1021 | $0.08967 | $0.09023 | $324.29 | $670,837 |
| 2018-08-05 | $0.09027 | $0.09629 | $0.08462 | $0.09571 | $849.10 | $711,694 |
| 2018-08-06 | $0.09583 | $0.09726 | $0.08859 | $0.09433 | $49.66 | $701,494 |
| 2018-08-07 | $0.09430 | $0.09704 | $0.08532 | $0.08533 | $43.27 | $634,574 |
| 2018-08-08 | $0.08542 | $0.08542 | $0.07512 | $0.07541 | $124.68 | $560,861 |
| 2018-08-09 | $0.07558 | $0.08094 | $0.07493 | $0.08012 | $84.07 | $595,993 |
| 2018-08-10 | $0.08004 | $0.08535 | $0.07428 | $0.07545 | $33.20 | $561,259 |
| 2018-08-11 | $0.07538 | $0.07914 | $0.07414 | $0.07529 | $184.08 | $560,149 |
| 2018-08-12 | $0.07507 | $0.07688 | $0.07436 | $0.07578 | $150.74 | $563,852 |
| 2018-08-13 | $0.07575 | $0.07611 | $0.06331 | $0.06414 | $343.34 | $477,287 |
| 2018-08-14 | $0.06408 | $0.06974 | $0.06007 | $0.06202 | $82.75 | $461,534 |
| 2018-08-15 | $0.06197 | $0.06459 | $0.04687 | $0.05542 | $105.34 | $412,468 |
| 2018-08-16 | $0.05534 | $0.05572 | $0.03869 | $0.04379 | $220.07 | $325,918 |
| 2018-08-17 | $0.04379 | $0.06395 | $0.04369 | $0.04596 | $41.05 | $342,111 |
| 2018-08-18 | $0.04791 | $0.04806 | $0.04483 | $0.04519 | $32.52 | $336,446 |
| 2018-08-19 | $0.04521 | $0.04598 | $0.04471 | $0.04547 | $49.83 | $338,540 |
| 2018-08-20 | $0.04540 | $0.04579 | $0.04387 | $0.04396 | $118.90 | $327,302 |
| 2018-08-21 | $0.04390 | $0.05642 | $0.04389 | $0.05628 | $74.45 | $419,074 |
| 2018-08-22 | $0.05629 | $0.05629 | $0.04472 | $0.04775 | $82.86 | $355,553 |
| 2018-08-23 | $0.04776 | $0.04839 | $0.04447 | $0.04575 | $49.18 | $340,738 |
| 2018-08-24 | $0.04579 | $0.04663 | $0.04501 | $0.04650 | $27.90 | $346,370 |
| 2018-08-25 | $0.04642 | $0.04659 | $0.03920 | $0.03920 | $84.39 | $292,036 |
| 2018-08-26 | $0.03929 | $0.05566 | $0.03539 | $0.05566 | $138.11 | $414,663 |
| 2018-08-27 | $0.05563 | $0.05568 | $0.04136 | $0.04256 | $38.55 | $317,146 |
| 2018-08-28 | $0.04248 | $0.04712 | $0.04241 | $0.04683 | $69.44 | $349,007 |
| 2018-08-29 | $0.04687 | $0.04704 | $0.04603 | $0.04647 | $132.53 | $346,337 |
| 2018-08-30 | $0.04649 | $0.04665 | $0.04502 | $0.04612 | $4.61 | $343,757 |
| 2018-08-31 | $0.04616 | $0.05277 | $0.04589 | $0.05265 | $82.93 | $392,538 |