Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02276 | $0.02815 | $0.02276 | $0.02340 | $349.12 | $0 |
| 2018-11-02 | $0.02340 | $0.02554 | $0.02340 | $0.02550 | $123.44 | $0 |
| 2018-11-03 | $0.02550 | $0.02550 | $0.02372 | $0.02372 | $58.63 | $0 |
| 2018-11-04 | $0.02372 | $0.02703 | $0.02356 | $0.02703 | $62.10 | $0 |
| 2018-11-05 | $0.02703 | $0.02752 | $0.02693 | $0.02740 | $65.39 | $0 |
| 2018-11-06 | $0.02751 | $0.02763 | $0.02733 | $0.02746 | $0 | $0 |
| 2018-11-07 | $0.02746 | $0.02952 | $0.02746 | $0.02780 | $59.79 | $0 |
| 2018-11-08 | $0.02778 | $0.02924 | $0.02602 | $0.02605 | $50.04 | $0 |
| 2018-11-09 | $0.02605 | $0.02621 | $0.02368 | $0.02374 | $77.91 | $0 |
| 2018-11-10 | $0.02374 | $0.02779 | $0.02373 | $0.02769 | $11.64 | $0 |
| 2018-11-11 | $0.02767 | $0.02894 | $0.02741 | $0.02883 | $40.11 | $0 |
| 2018-11-12 | $0.02901 | $0.03129 | $0.02603 | $0.03128 | $107.45 | $0 |
| 2018-11-13 | $0.03114 | $0.03128 | $0.02199 | $0.02241 | $1,190.49 | $0 |
| 2018-11-14 | $0.02234 | $0.02502 | $0.02151 | $0.02246 | $53.99 | $0 |
| 2018-11-15 | $0.02257 | $0.02267 | $0.01814 | $0.02239 | $78.18 | $0 |
| 2018-11-16 | $0.02238 | $0.02242 | $0.01907 | $0.01918 | $0.5782 | $0 |
| 2018-11-17 | $0.01926 | $0.01926 | $0.01891 | $0.01896 | $0 | $0 |
| 2018-11-18 | $0.01896 | $0.01921 | $0.01896 | $0.01921 | $50.00 | $0 |
| 2018-11-19 | $0.01922 | $0.01933 | $0.01663 | $0.01908 | $11.18 | $0 |
| 2018-11-20 | $0.01897 | $0.01948 | $0.01532 | $0.01532 | $4.87 | $0 |
| 2018-11-21 | $0.01533 | $0.01872 | $0.01495 | $0.01844 | $5.29 | $0 |
| 2018-11-22 | $0.01837 | $0.01853 | $0.01578 | $0.01582 | $13.00 | $0 |
| 2018-11-23 | $0.01574 | $0.01598 | $0.01520 | $0.01560 | $0 | $0 |
| 2018-11-24 | $0.01560 | $0.01560 | $0.01366 | $0.01407 | $6.06 | $0 |
| 2018-11-25 | $0.01408 | $0.01525 | $0.01297 | $0.01478 | $4.54 | $0 |
| 2018-11-26 | $0.01478 | $0.01588 | $0.01443 | $0.01504 | $10.35 | $0 |
| 2018-11-27 | $0.01503 | $0.01531 | $0.01445 | $0.01513 | $17.59 | $0 |
| 2018-11-28 | $0.01514 | $0.01624 | $0.01481 | $0.01573 | $2.87 | $0 |
| 2018-11-29 | $0.01579 | $0.01582 | $0.01528 | $0.01545 | $0 | $0 |
| 2018-11-30 | $0.01545 | $0.01680 | $0.01446 | $0.01477 | $6.51 | $0 |