Magicoin MAGIC
Xếp hạng #?
08:29:12 01/01/2015
Magicoin (MAGIC)
Không hoạt động
Lịch sử giá Magicoin (MAGIC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001046 | $0.001194 | $0.001033 | $0.001178 | $35.61 | $4,831.26 |
| 2014-09-02 | $0.001177 | $0.001276 | $0.001171 | $0.001265 | $50.52 | $5,190.13 |
| 2014-09-03 | $0.001264 | $0.001342 | $0.0003576 | $0.001332 | $54.76 | $5,466.13 |
| 2014-09-04 | $0.001333 | $0.001378 | $0.001331 | $0.001366 | $5.31 | $5,604.33 |
| 2014-09-05 | $0.001366 | $0.001369 | $0.001344 | $0.001349 | $1.35 | $5,532.01 |
| 2014-09-06 | $0.001349 | $0.001466 | $0.001348 | $0.001454 | $8.84 | $5,966.73 |
| 2014-09-07 | $0.001455 | $0.001464 | $0.001442 | $0.001442 | $2.26 | $5,915.53 |
| 2014-09-08 | $0.001441 | $0.001465 | $0.001402 | $0.001424 | $2.13 | $5,840.83 |
| 2014-09-09 | $0.001425 | $0.001432 | $0.001403 | $0.001426 | $2.14 | $5,848.95 |
| 2014-09-10 | $0.001426 | $0.002905 | $0.001425 | $0.002397 | $73.97 | $9,832.31 |
| 2014-09-11 | $0.003348 | $0.003828 | $0.002008 | $0.002015 | $239.04 | $8,265.89 |
| 2014-09-12 | $0.002014 | $0.002878 | $0.002003 | $0.002867 | $94.24 | $11,759.28 |
| 2014-09-13 | $0.002867 | $0.002869 | $0.001911 | $0.001921 | $30.43 | $7,879.66 |
| 2014-09-14 | $0.001921 | $0.002970 | $0.0009590 | $0.002757 | $0.9616 | $11,311.80 |
| 2014-09-15 | $0.002757 | $0.002762 | $0.002735 | $0.002743 | $13.11 | $11,252.11 |
| 2014-09-16 | $0.002740 | $0.002744 | $0.0009362 | $0.002563 | $23.32 | $10,515.42 |
| 2014-09-17 | $0.002562 | $0.002575 | $0.0009105 | $0.0009192 | $0.01011 | $3,770.99 |
| 2014-09-18 | $0.0009183 | $0.002409 | $0.0008732 | $0.002334 | $41.94 | $9,576.45 |
| 2014-09-19 | $0.002333 | $0.002430 | $0.002219 | $0.002270 | $97.66 | $9,312.51 |
| 2014-09-20 | $0.002269 | $0.002442 | $0.002242 | $0.002359 | $186.00 | $9,678.84 |
| 2014-09-21 | $0.002355 | $0.002380 | $0.002269 | $0.002301 | $181.42 | $9,440.17 |
| 2014-09-22 | $0.002303 | $0.002348 | $0.002291 | $0.002320 | $182.93 | $9,519.02 |
| 2014-09-23 | $0.002320 | $0.002548 | $0.002286 | $0.002515 | $24.99 | $10,315.23 |
| 2014-09-24 | $0.002514 | $0.004337 | $0.002430 | $0.004270 | $153.23 | $17,517.32 |
| 2014-09-25 | $0.004270 | $0.004980 | $0.004165 | $0.004939 | $240.27 | $20,260.72 |
| 2014-09-26 | $0.004937 | $0.004979 | $0.004800 | $0.004853 | $236.10 | $19,908.79 |
| 2014-09-27 | $0.004843 | $0.004879 | $0.004768 | $0.004794 | $233.24 | $19,667.33 |
| 2014-09-28 | $0.001202 | $0.001207 | $0.001127 | $0.001135 | $0.06812 | $4,657.36 |
| 2014-09-29 | $0.001135 | $0.004215 | $0.001130 | $0.002628 | $3.81 | $10,781.91 |
| 2014-09-30 | $0.002633 | $0.002660 | $0.001199 | $0.001238 | $0.1238 | $5,079.53 |