Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003700 | $0.004817 | $0.003325 | $0.004181 | $530.62 | $168,479 |
| 2019-02-02 | $0.004176 | $0.004188 | $0.003465 | $0.003514 | $300.31 | $141,571 |
| 2019-02-03 | $0.003514 | $0.004817 | $0.003493 | $0.004803 | $364.49 | $193,539 |
| 2019-02-04 | $0.004821 | $0.007510 | $0.003839 | $0.006614 | $1,488.54 | $266,513 |
| 2019-02-05 | $0.006593 | $0.01209 | $0.006579 | $0.006615 | $1,027.20 | $266,550 |
| 2019-02-06 | $0.006639 | $0.008603 | $0.006506 | $0.006815 | $977.00 | $274,599 |
| 2019-02-07 | $0.006816 | $0.007419 | $0.006487 | $0.006491 | $2,428.82 | $261,537 |
| 2019-02-08 | $0.006493 | $0.007908 | $0.006464 | $0.007887 | $1,304.94 | $317,799 |
| 2019-02-09 | $0.007876 | $0.008232 | $0.007234 | $0.008062 | $1,157.25 | $324,861 |
| 2019-02-10 | $0.008071 | $0.008225 | $0.007351 | $0.007842 | $681.79 | $315,991 |
| 2019-02-11 | $0.007837 | $0.009289 | $0.007702 | $0.008227 | $1,342.38 | $331,483 |
| 2019-02-12 | $0.008243 | $0.01027 | $0.008177 | $0.008606 | $437.97 | $346,764 |
| 2019-02-13 | $0.008604 | $0.01268 | $0.008587 | $0.01266 | $1,256.71 | $510,217 |
| 2019-02-14 | $0.01264 | $0.01270 | $0.01006 | $0.01050 | $187.04 | $423,136 |
| 2019-02-15 | $0.01051 | $0.01219 | $0.01038 | $0.01062 | $568.92 | $427,911 |
| 2019-02-16 | $0.01063 | $0.01314 | $0.01062 | $0.01089 | $564.02 | $438,685 |
| 2019-02-17 | $0.01089 | $0.01104 | $0.01084 | $0.01100 | $81.44 | $443,290 |
| 2019-02-18 | $0.01100 | $0.01330 | $0.01096 | $0.01116 | $964.38 | $449,469 |
| 2019-02-19 | $0.01117 | $0.01176 | $0.01021 | $0.01027 | $410.51 | $413,910 |
| 2019-02-20 | $0.01026 | $0.01152 | $0.008325 | $0.008408 | $3,745.47 | $338,782 |
| 2019-02-21 | $0.008405 | $0.01056 | $0.007764 | $0.01056 | $534.81 | $425,435 |
| 2019-02-22 | $0.01054 | $0.01063 | $0.007740 | $0.007802 | $613.34 | $314,362 |
| 2019-02-23 | $0.007792 | $0.009331 | $0.007720 | $0.009274 | $429.43 | $373,669 |
| 2019-02-24 | $0.009282 | $0.009438 | $0.007447 | $0.008284 | $1,090.62 | $333,768 |
| 2019-02-25 | $0.008301 | $0.008388 | $0.007468 | $0.007576 | $834.26 | $305,271 |
| 2019-02-26 | $0.007554 | $0.008231 | $0.007467 | $0.008206 | $519.24 | $330,625 |
| 2019-02-27 | $0.008213 | $0.008263 | $0.007555 | $0.007685 | $333.90 | $309,669 |
| 2019-02-28 | $0.007695 | $0.008769 | $0.006106 | $0.008010 | $2,288.32 | $322,733 |