Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004958 | $0.006737 | $0.004843 | $0.006556 | $69.35 | $264,162 |
| 2019-04-02 | $0.006562 | $0.007314 | $0.005257 | $0.007260 | $2.25 | $292,518 |
| 2019-04-03 | $0.007264 | $0.008379 | $0.007260 | $0.007844 | $164.17 | $316,050 |
| 2019-04-04 | $0.007848 | $0.007855 | $0.004606 | $0.007272 | $805.53 | $293,008 |
| 2019-04-05 | $0.007272 | $0.007401 | $0.005394 | $0.005540 | $66.34 | $223,214 |
| 2019-04-06 | $0.005541 | $0.007457 | $0.005499 | $0.007227 | $263.06 | $291,206 |
| 2019-04-07 | $0.007220 | $0.007379 | $0.005599 | $0.005712 | $314.35 | $230,170 |
| 2019-04-08 | $0.005713 | $0.007676 | $0.005700 | $0.007657 | $120.62 | $308,521 |
| 2019-04-09 | $0.007657 | $0.007657 | $0.007489 | $0.007512 | $0 | $302,699 |
| 2019-04-10 | $0.007512 | $0.007512 | $0.006936 | $0.007067 | $305.75 | $284,749 |
| 2019-04-11 | $0.007070 | $0.007211 | $0.006799 | $0.006874 | $4.17 | $276,963 |
| 2019-04-12 | $0.006872 | $0.006934 | $0.006722 | $0.006909 | $2.80 | $278,398 |
| 2019-04-13 | $0.006909 | $0.008653 | $0.006884 | $0.006911 | $61.22 | $278,475 |
| 2019-04-14 | $0.006911 | $0.006928 | $0.006575 | $0.006701 | $231.60 | $269,990 |
| 2019-04-15 | $0.006701 | $0.006740 | $0.005454 | $0.005503 | $209.70 | $221,713 |
| 2019-04-16 | $0.005502 | $0.007790 | $0.005486 | $0.007776 | $16.44 | $313,310 |
| 2019-04-17 | $0.007773 | $0.007836 | $0.005765 | $0.005805 | $116.11 | $233,920 |
| 2019-04-18 | $0.005806 | $0.006370 | $0.005806 | $0.006341 | $85.60 | $255,479 |
| 2019-04-19 | $0.006340 | $0.006630 | $0.006097 | $0.006608 | $6.64 | $266,250 |
| 2019-04-20 | $0.006608 | $0.006687 | $0.006378 | $0.006431 | $161.27 | $259,136 |
| 2019-04-21 | $0.006434 | $0.006622 | $0.006329 | $0.006616 | $0.6616 | $266,583 |
| 2019-04-22 | $0.006613 | $0.007467 | $0.006460 | $0.007257 | $788.77 | $292,407 |
| 2019-04-23 | $0.007259 | $0.007546 | $0.005906 | $0.007430 | $885.04 | $299,387 |
| 2019-04-24 | $0.007426 | $0.007530 | $0.006037 | $0.007292 | $12.31 | $293,824 |
| 2019-04-25 | $0.007293 | $0.007331 | $0.005103 | $0.005181 | $197.01 | $208,757 |
| 2019-04-26 | $0.005198 | $0.005445 | $0.004305 | $0.004523 | $311.68 | $182,240 |
| 2019-04-27 | $0.004526 | $0.004543 | $0.004493 | $0.004521 | $0 | $182,174 |
| 2019-04-28 | $0.004521 | $0.004540 | $0.003770 | $0.003797 | $354.89 | $153,003 |
| 2019-04-29 | $0.003799 | $0.003842 | $0.003776 | $0.003826 | $1.15 | $154,174 |
| 2019-04-30 | $0.003827 | $0.008452 | $0.003808 | $0.007809 | $1,133.88 | $314,657 |