Magnet MAG
Xếp hạng #?
-
Magnet (MAG)
Không theo dõi
Lịch sử giá Magnet (MAG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002301 | $0.002301 | $0.002301 | $0.002301 | $0 | $107,889 |
| 2019-09-02 | $0.002301 | $0.002301 | $0.001456 | $0.001553 | $270.02 | $72,810.63 |
| 2019-09-03 | $0.001553 | $0.001718 | $0.001549 | $0.001702 | $22.70 | $79,794.20 |
| 2019-09-04 | $0.001701 | $0.001702 | $0.001565 | $0.001588 | $15.88 | $74,477.82 |
| 2019-09-05 | $0.001588 | $0.001593 | $0.001578 | $0.001586 | $1.60 | $74,360.73 |
| 2019-09-06 | $0.001586 | $0.002398 | $0.001131 | $0.001139 | $300.65 | $53,411.83 |
| 2019-09-07 | $0.001139 | $0.001162 | $0.001138 | $0.001156 | $0 | $54,194.49 |
| 2019-09-08 | $0.001156 | $0.001156 | $0.001040 | $0.001044 | $71.80 | $48,954.16 |
| 2019-09-09 | $0.001044 | $0.001046 | $0.001014 | $0.001034 | $0 | $48,509.63 |
| 2019-09-10 | $0.001034 | $0.001034 | $0.001034 | $0.001034 | $0 | $48,509.63 |
| 2019-09-11 | $0.001034 | $0.002039 | $0.001034 | $0.002035 | $1.03 | $95,446.59 |
| 2019-09-12 | $0.002036 | $0.002070 | $0.002017 | $0.002068 | $0 | $96,983.90 |
| 2019-09-13 | $0.002068 | $0.002068 | $0.001022 | $0.001036 | $38.95 | $48,561.13 |
| 2019-09-14 | $0.001036 | $0.001043 | $0.001028 | $0.001035 | $3.98 | $48,553.82 |
| 2019-09-15 | $0.001035 | $0.001037 | $0.001033 | $0.001034 | $0 | $48,491.26 |
| 2019-09-16 | $0.001034 | $0.001237 | $0.001034 | $0.001232 | $1.24 | $57,790.92 |
| 2019-09-17 | $0.001232 | $0.001441 | $0.001223 | $0.001431 | $2.77 | $67,112.23 |
| 2019-09-18 | $0.001432 | $0.001438 | $0.001424 | $0.001431 | $0 | $67,105.77 |
| 2019-09-19 | $0.001431 | $0.001431 | $0.001025 | $0.001026 | $209.92 | $48,099.73 |
| 2019-09-20 | $0.001027 | $0.001427 | $0.001019 | $0.001426 | $25.52 | $66,874.45 |
| 2019-09-21 | $0.001425 | $0.001427 | $0.001400 | $0.001403 | $144.07 | $65,800.80 |
| 2019-09-22 | $0.001403 | $0.001404 | $0.0008009 | $0.0008057 | $294.62 | $37,782.54 |
| 2019-09-23 | $0.0008057 | $0.0008058 | $0.0007871 | $0.0007889 | $0 | $36,992.33 |
| 2019-09-24 | $0.0007889 | $0.0009776 | $0.0007776 | $0.0008558 | $88.15 | $40,131.48 |
| 2019-09-25 | $0.0008560 | $0.0009313 | $0.0006651 | $0.0008467 | $10.51 | $39,702.74 |
| 2019-09-26 | $0.0008467 | $0.001017 | $0.0008381 | $0.0009724 | $105.95 | $45,599.85 |
| 2019-09-27 | $0.0009724 | $0.0009756 | $0.0007152 | $0.0007420 | $91.25 | $34,794.98 |
| 2019-09-28 | $0.0007421 | $0.0009084 | $0.0007359 | $0.0009062 | $3.69 | $42,493.69 |
| 2019-09-29 | $0.0009068 | $0.0009078 | $0.0006381 | $0.0006477 | $80.46 | $30,373.30 |
| 2019-09-30 | $0.0006476 | $0.0006476 | $0.0006408 | $0.0006409 | $0 | $30,056.01 |