Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04947 | $0.05178 | $0.04840 | $0.04911 | $13,873.10 | $332,896 |
| 2017-04-02 | $0.04912 | $0.05162 | $0.04850 | $0.04942 | $6,140.17 | $335,063 |
| 2017-04-03 | $0.04945 | $0.05089 | $0.04576 | $0.04781 | $14,850.90 | $324,453 |
| 2017-04-04 | $0.04788 | $0.08680 | $0.04758 | $0.06076 | $219,346 | $412,497 |
| 2017-04-05 | $0.06024 | $0.06838 | $0.05632 | $0.05751 | $31,563.70 | $390,548 |
| 2017-04-06 | $0.05793 | $0.06102 | $0.05388 | $0.05492 | $9,570.76 | $373,066 |
| 2017-04-07 | $0.05475 | $0.05975 | $0.05423 | $0.05649 | $4,012.62 | $383,825 |
| 2017-04-08 | $0.05629 | $0.05859 | $0.05259 | $0.05859 | $7,384.70 | $398,132 |
| 2017-04-09 | $0.05793 | $0.06701 | $0.05711 | $0.05837 | $21,547.90 | $396,679 |
| 2017-04-10 | $0.05858 | $0.06623 | $0.05489 | $0.06208 | $9,622.61 | $422,063 |
| 2017-04-11 | $0.06170 | $0.07410 | $0.05976 | $0.07152 | $15,031.40 | $486,350 |
| 2017-04-12 | $0.07149 | $0.07864 | $0.06264 | $0.06562 | $28,322.00 | $446,316 |
| 2017-04-13 | $0.06549 | $0.08860 | $0.06549 | $0.07815 | $62,792.20 | $531,706 |
| 2017-04-14 | $0.07982 | $0.08682 | $0.07325 | $0.08028 | $21,428.20 | $546,317 |
| 2017-04-15 | $0.08083 | $0.08177 | $0.07483 | $0.07717 | $14,215.00 | $525,242 |
| 2017-04-16 | $0.07841 | $0.1136 | $0.07611 | $0.09933 | $73,510.70 | $676,223 |
| 2017-04-17 | $0.09718 | $0.1101 | $0.08742 | $0.09540 | $58,107.00 | $649,654 |
| 2017-04-18 | $0.09774 | $0.1036 | $0.09019 | $0.09939 | $18,582.50 | $676,912 |
| 2017-04-19 | $0.09940 | $0.09943 | $0.02617 | $0.03548 | $141,922 | $241,701 |
| 2017-04-20 | $0.03669 | $0.03850 | $0.02812 | $0.03197 | $32,930.90 | $217,894 |
| 2017-04-21 | $0.03197 | $0.03624 | $0.03070 | $0.03555 | $9,654.26 | $242,480 |
| 2017-04-22 | $0.03559 | $0.04179 | $0.03529 | $0.03886 | $11,582.60 | $265,232 |
| 2017-04-23 | $0.03886 | $0.04007 | $0.03445 | $0.03455 | $9,439.30 | $236,048 |
| 2017-04-24 | $0.03455 | $0.03957 | $0.03207 | $0.03957 | $9,887.52 | $270,710 |
| 2017-04-25 | $0.03957 | $0.05294 | $0.03659 | $0.05167 | $36,239.50 | $354,025 |
| 2017-04-26 | $0.05167 | $0.05553 | $0.04580 | $0.05380 | $18,783.80 | $368,970 |
| 2017-04-27 | $0.05383 | $0.06287 | $0.05131 | $0.06269 | $23,856.90 | $430,628 |
| 2017-04-28 | $0.06275 | $0.2197 | $0.05843 | $0.06852 | $371,355 | $471,033 |
| 2017-04-29 | $0.06853 | $0.1474 | $0.06449 | $0.08638 | $265,359 | $594,114 |
| 2017-04-30 | $0.08638 | $0.1120 | $0.07104 | $0.07303 | $125,704 | $502,637 |