Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.07305 | $0.07762 | $0.05731 | $0.06986 | $74,445.20 | $481,477 |
| 2017-05-02 | $0.06983 | $0.06983 | $0.05552 | $0.06441 | $19,119.50 | $444,177 |
| 2017-05-03 | $0.06446 | $0.06578 | $0.05612 | $0.06098 | $11,658.60 | $420,775 |
| 2017-05-04 | $0.06101 | $0.06101 | $0.04958 | $0.05085 | $6,596.68 | $351,077 |
| 2017-05-05 | $0.05073 | $0.05366 | $0.04184 | $0.04363 | $14,316.00 | $301,540 |
| 2017-05-06 | $0.04363 | $0.05103 | $0.04363 | $0.05074 | $4,543.11 | $350,926 |
| 2017-05-07 | $0.05075 | $0.05084 | $0.04192 | $0.04480 | $6,319.88 | $310,009 |
| 2017-05-08 | $0.04481 | $0.04982 | $0.04408 | $0.04982 | $4,266.46 | $345,253 |
| 2017-05-09 | $0.04984 | $0.05128 | $0.04622 | $0.04739 | $2,636.39 | $328,856 |
| 2017-05-10 | $0.04744 | $0.05094 | $0.04633 | $0.05052 | $3,390.87 | $351,208 |
| 2017-05-11 | $0.04771 | $0.05261 | $0.04719 | $0.04935 | $962.28 | $343,456 |
| 2017-05-12 | $0.04940 | $0.05343 | $0.04405 | $0.04667 | $3,668.42 | $325,084 |
| 2017-05-13 | $0.04657 | $0.04861 | $0.04426 | $0.04764 | $2,220.82 | $332,213 |
| 2017-05-14 | $0.04780 | $0.04941 | $0.04683 | $0.04941 | $680.85 | $344,853 |
| 2017-05-15 | $0.04944 | $0.05029 | $0.04525 | $0.04793 | $4,567.64 | $334,837 |
| 2017-05-16 | $0.04786 | $0.04980 | $0.04527 | $0.04901 | $1,704.52 | $342,792 |
| 2017-05-17 | $0.04900 | $0.05185 | $0.04615 | $0.05146 | $2,238.48 | $360,295 |
| 2017-05-18 | $0.05144 | $0.05297 | $0.04894 | $0.05185 | $2,366.27 | $363,264 |
| 2017-05-19 | $0.05250 | $0.07118 | $0.05099 | $0.07110 | $13,323.60 | $498,505 |
| 2017-05-20 | $0.07102 | $0.09664 | $0.06754 | $0.08078 | $10,952.00 | $566,917 |
| 2017-05-21 | $0.08076 | $0.08640 | $0.07307 | $0.08157 | $6,422.74 | $572,734 |
| 2017-05-22 | $0.08184 | $0.08642 | $0.07159 | $0.07919 | $3,894.24 | $556,431 |
| 2017-05-23 | $0.07909 | $0.08460 | $0.07563 | $0.08086 | $4,583.64 | $568,399 |
| 2017-05-24 | $0.08350 | $0.09122 | $0.08184 | $0.08797 | $4,713.35 | $618,832 |
| 2017-05-25 | $0.08779 | $0.1043 | $0.07428 | $0.08807 | $14,859.30 | $619,752 |
| 2017-05-26 | $0.08742 | $0.09745 | $0.07876 | $0.08559 | $3,159.61 | $602,401 |
| 2017-05-27 | $0.08587 | $0.09021 | $0.06613 | $0.07458 | $7,121.66 | $525,074 |
| 2017-05-28 | $0.07503 | $0.08585 | $0.07503 | $0.07936 | $2,783.82 | $558,949 |
| 2017-05-29 | $0.07920 | $0.08237 | $0.07514 | $0.08093 | $1,994.56 | $570,223 |
| 2017-05-30 | $0.08103 | $0.08296 | $0.06695 | $0.06784 | $4,248.50 | $478,265 |
| 2017-05-31 | $0.07019 | $0.07296 | $0.06636 | $0.07192 | $995.42 | $507,207 |