Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002118 | $0.003792 | $0.002087 | $0.002809 | $228.82 | $113,201 |
| 2019-08-02 | $0.002810 | $0.003851 | $0.001771 | $0.002525 | $1,367.31 | $101,742 |
| 2019-08-03 | $0.002524 | $0.002604 | $0.001622 | $0.001624 | $196.36 | $65,422.40 |
| 2019-08-04 | $0.001624 | $0.001983 | $0.001496 | $0.001975 | $186.23 | $79,576.98 |
| 2019-08-05 | $0.001975 | $0.002123 | $0.001639 | $0.001656 | $117.12 | $66,722.16 |
| 2019-08-06 | $0.001654 | $0.001709 | $0.001352 | $0.001377 | $308.78 | $55,480.02 |
| 2019-08-07 | $0.001377 | $0.001687 | $0.001372 | $0.001673 | $9.75 | $67,416.58 |
| 2019-08-08 | $0.001673 | $0.002678 | $0.001649 | $0.002513 | $378.91 | $101,245 |
| 2019-08-09 | $0.002512 | $0.002516 | $0.002342 | $0.002372 | $214.08 | $95,561.53 |
| 2019-08-10 | $0.002372 | $0.002491 | $0.002150 | $0.002156 | $104.55 | $86,891.48 |
| 2019-08-11 | $0.002156 | $0.002176 | $0.002134 | $0.002174 | $0 | $87,611.12 |
| 2019-08-12 | $0.002174 | $0.003766 | $0.002174 | $0.003644 | $616.59 | $146,839 |
| 2019-08-13 | $0.003644 | $0.003654 | $0.002379 | $0.002394 | $18.12 | $96,474.30 |
| 2019-08-14 | $0.002394 | $0.002395 | $0.001702 | $0.001708 | $229.58 | $68,803.10 |
| 2019-08-15 | $0.001708 | $0.001728 | $0.001595 | $0.001650 | $34.45 | $66,495.53 |
| 2019-08-16 | $0.001651 | $0.001665 | $0.001578 | $0.001614 | $0 | $65,020.23 |
| 2019-08-17 | $0.001614 | $0.001768 | $0.001509 | $0.001535 | $175.06 | $61,835.11 |
| 2019-08-18 | $0.001534 | $0.001540 | $0.001516 | $0.001518 | $0 | $61,181.03 |
| 2019-08-19 | $0.001518 | $0.001518 | $0.001518 | $0.001518 | $0 | $71,203.57 |
| 2019-08-20 | $0.001518 | $0.002059 | $0.001518 | $0.002045 | $12.81 | $95,880.24 |
| 2019-08-21 | $0.002045 | $0.002053 | $0.001891 | $0.001925 | $7.05 | $90,275.39 |
| 2019-08-22 | $0.001925 | $0.001940 | $0.001862 | $0.001940 | $0 | $90,973.21 |
| 2019-08-23 | $0.001940 | $0.001980 | $0.001863 | $0.001873 | $4.62 | $87,847.92 |
| 2019-08-24 | $0.001873 | $0.001875 | $0.001796 | $0.001811 | $0 | $84,916.01 |
| 2019-08-25 | $0.001811 | $0.001811 | $0.001811 | $0.001811 | $0 | $84,916.01 |
| 2019-08-26 | $0.001811 | $0.001811 | $0.001811 | $0.001811 | $0 | $84,916.01 |
| 2019-08-27 | $0.001811 | $0.002848 | $0.001714 | $0.001732 | $197.43 | $81,219.89 |
| 2019-08-28 | $0.001732 | $0.001848 | $0.001715 | $0.001754 | $1.95 | $82,256.63 |
| 2019-08-29 | $0.001754 | $0.002623 | $0.001517 | $0.001521 | $209.67 | $71,320.67 |
| 2019-08-30 | $0.001521 | $0.002319 | $0.001506 | $0.002301 | $0.9587 | $107,898 |
| 2019-08-31 | $0.002302 | $0.002317 | $0.002296 | $0.002301 | $0 | $107,889 |