Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01064 | $0.01123 | $0.008332 | $0.008946 | $1,392.29 | $303,178 |
| 2018-09-02 | $0.008950 | $0.01080 | $0.008848 | $0.009761 | $588.03 | $331,266 |
| 2018-09-03 | $0.009759 | $0.01555 | $0.009703 | $0.01144 | $1,487.81 | $388,603 |
| 2018-09-04 | $0.01144 | $0.01518 | $0.01026 | $0.01321 | $1,137.68 | $449,467 |
| 2018-09-05 | $0.01322 | $0.01323 | $0.009416 | $0.009416 | $600.63 | $320,819 |
| 2018-09-06 | $0.009433 | $0.009861 | $0.008893 | $0.009861 | $153.91 | $336,406 |
| 2018-09-07 | $0.009850 | $0.01004 | $0.008952 | $0.009945 | $432.34 | $339,693 |
| 2018-09-08 | $0.009957 | $0.01026 | $0.008920 | $0.008935 | $109.00 | $305,527 |
| 2018-09-09 | $0.008931 | $0.009850 | $0.008898 | $0.008953 | $386.52 | $306,129 |
| 2018-09-10 | $0.008948 | $0.009607 | $0.008902 | $0.009150 | $276.79 | $313,563 |
| 2018-09-11 | $0.009154 | $0.009840 | $0.008334 | $0.008378 | $945.60 | $287,484 |
| 2018-09-12 | $0.008379 | $0.008718 | $0.008134 | $0.008300 | $683.44 | $285,155 |
| 2018-09-13 | $0.008307 | $0.009661 | $0.008307 | $0.008665 | $305.99 | $298,056 |
| 2018-09-14 | $0.008660 | $0.009330 | $0.008177 | $0.008247 | $682.43 | $283,986 |
| 2018-09-15 | $0.008236 | $0.01015 | $0.008153 | $0.009847 | $606.59 | $339,465 |
| 2018-09-16 | $0.009864 | $0.009864 | $0.007906 | $0.007907 | $517.16 | $272,911 |
| 2018-09-17 | $0.007926 | $0.008073 | $0.007313 | $0.007319 | $338.66 | $252,737 |
| 2018-09-18 | $0.007320 | $0.007516 | $0.007155 | $0.007203 | $225.60 | $248,719 |
| 2018-09-19 | $0.007207 | $0.007886 | $0.007088 | $0.007506 | $377.41 | $259,173 |
| 2018-09-20 | $0.007509 | $0.007894 | $0.007031 | $0.007183 | $422.65 | $248,038 |
| 2018-09-21 | $0.007185 | $0.008669 | $0.007067 | $0.008425 | $767.40 | $292,403 |
| 2018-09-22 | $0.008432 | $0.008751 | $0.008214 | $0.008604 | $529.43 | $298,977 |
| 2018-09-23 | $0.008609 | $0.009102 | $0.008082 | $0.008122 | $358.66 | $282,450 |
| 2018-09-24 | $0.008124 | $0.008443 | $0.008100 | $0.008157 | $199.81 | $283,977 |
| 2018-09-25 | $0.008147 | $0.009955 | $0.006975 | $0.008851 | $971.07 | $308,490 |
| 2018-09-26 | $0.008837 | $0.009414 | $0.008322 | $0.008719 | $580.90 | $304,207 |
| 2018-09-27 | $0.008730 | $0.008752 | $0.007866 | $0.008203 | $912.03 | $286,570 |
| 2018-09-28 | $0.008205 | $0.01008 | $0.007956 | $0.008259 | $936.22 | $288,834 |
| 2018-09-29 | $0.008253 | $0.009152 | $0.008070 | $0.009121 | $414.09 | $319,381 |
| 2018-09-30 | $0.009118 | $0.009118 | $0.008071 | $0.008094 | $198.32 | $283,742 |