Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) 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 | $0.01719 | $0.01720 | $0.01584 | $0.01652 | $3,104.80 | $522,688 |
| 2018-08-02 | $0.01653 | $0.01676 | $0.01603 | $0.01638 | $2,432.28 | $518,248 |
| 2018-08-03 | $0.01637 | $0.01637 | $0.01330 | $0.01330 | $5,700.84 | $420,940 |
| 2018-08-04 | $0.01516 | $0.01531 | $0.01169 | $0.01361 | $11,409.60 | $430,636 |
| 2018-08-05 | $0.01361 | $0.01487 | $0.01173 | $0.01487 | $12,245.90 | $470,457 |
| 2018-08-06 | $0.01468 | $0.01530 | $0.01121 | $0.01175 | $7,025.35 | $371,753 |
| 2018-08-07 | $0.01213 | $0.01338 | $0.01063 | $0.01108 | $5,811.04 | $350,748 |
| 2018-08-08 | $0.01110 | $0.01125 | $0.009951 | $0.01046 | $5,466.12 | $331,037 |
| 2018-08-09 | $0.01048 | $0.01097 | $0.009937 | $0.01053 | $6,138.08 | $333,309 |
| 2018-08-10 | $0.01052 | $0.01122 | $0.009556 | $0.009931 | $4,546.09 | $314,253 |
| 2018-08-11 | $0.009921 | $0.01038 | $0.009578 | $0.009605 | $2,373.50 | $303,937 |
| 2018-08-12 | $0.009637 | $0.01030 | $0.008932 | $0.009856 | $4,966.04 | $319,205 |
| 2018-08-13 | $0.009852 | $0.01035 | $0.007678 | $0.01002 | $11,381.20 | $325,216 |
| 2018-08-14 | $0.007975 | $0.009882 | $0.006473 | $0.009732 | $14,669.30 | $316,632 |
| 2018-08-15 | $0.009547 | $0.01016 | $0.007340 | $0.008057 | $10,152.90 | $255,988 |
| 2018-08-16 | $0.008161 | $0.01021 | $0.007689 | $0.009651 | $10,253.40 | $315,553 |
| 2018-08-17 | $0.009656 | $0.01003 | $0.008418 | $0.008670 | $6,849.26 | $283,995 |
| 2018-08-18 | $0.008690 | $0.009841 | $0.007631 | $0.008310 | $14,169.70 | $272,878 |
| 2018-08-19 | $0.008071 | $0.009638 | $0.007064 | $0.007526 | $10,543.70 | $247,692 |
| 2018-08-20 | $0.007955 | $0.008705 | $0.006520 | $0.007217 | $11,521.30 | $238,079 |
| 2018-08-21 | $0.007206 | $0.008666 | $0.005994 | $0.007111 | $10,399.10 | $235,109 |
| 2018-08-22 | $0.007112 | $0.009167 | $0.006655 | $0.008789 | $9,737.21 | $291,313 |
| 2018-08-23 | $0.007027 | $0.009765 | $0.006392 | $0.007438 | $6,620.87 | $247,146 |
| 2018-08-24 | $0.007444 | $0.007714 | $0.007133 | $0.007410 | $1,085.40 | $246,788 |
| 2018-08-25 | $0.007397 | $0.008305 | $0.007073 | $0.008277 | $683.86 | $276,291 |
| 2018-08-26 | $0.008294 | $0.008427 | $0.007459 | $0.007942 | $216.40 | $265,691 |
| 2018-08-27 | $0.007939 | $0.008306 | $0.007316 | $0.007533 | $394.81 | $252,523 |
| 2018-08-28 | $0.007518 | $0.009183 | $0.007367 | $0.009148 | $388.05 | $307,355 |
| 2018-08-29 | $0.009156 | $0.01644 | $0.007801 | $0.01625 | $1,058.12 | $547,053 |
| 2018-08-30 | $0.01625 | $0.01630 | $0.007980 | $0.01017 | $2,279.55 | $343,227 |
| 2018-08-31 | $0.01018 | $0.01387 | $0.008456 | $0.01065 | $605.30 | $360,173 |