Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2358 | $0.2358 | $0.2171 | $0.2347 | $31,414.90 | $1,768,736 |
| 2017-11-02 | $0.2350 | $0.2986 | $0.2120 | $0.2276 | $343,975 | $1,716,116 |
| 2017-11-03 | $0.2279 | $0.2440 | $0.2119 | $0.2299 | $46,132.60 | $1,733,786 |
| 2017-11-04 | $0.2293 | $0.2394 | $0.2184 | $0.2310 | $30,465.90 | $1,743,325 |
| 2017-11-05 | $0.2306 | $0.2461 | $0.2254 | $0.2310 | $51,264.80 | $1,743,215 |
| 2017-11-06 | $0.2315 | $0.2991 | $0.2265 | $0.2428 | $265,284 | $1,832,962 |
| 2017-11-07 | $0.2424 | $0.2584 | $0.2248 | $0.2363 | $59,134.90 | $1,784,692 |
| 2017-11-08 | $0.2355 | $0.2515 | $0.2341 | $0.2514 | $47,111.80 | $1,900,429 |
| 2017-11-09 | $0.2511 | $0.2666 | $0.2379 | $0.2588 | $81,261.50 | $1,957,284 |
| 2017-11-10 | $0.2595 | $0.2722 | $0.2310 | $0.2407 | $44,369.30 | $1,821,245 |
| 2017-11-11 | $0.2399 | $0.2492 | $0.2148 | $0.2263 | $45,761.60 | $1,712,074 |
| 2017-11-12 | $0.2261 | $0.2269 | $0.1884 | $0.2107 | $16,842.60 | $1,595,230 |
| 2017-11-13 | $0.2068 | $0.2418 | $0.2044 | $0.2339 | $12,296.90 | $1,771,362 |
| 2017-11-14 | $0.2344 | $0.2455 | $0.2300 | $0.2388 | $24,505.80 | $1,809,961 |
| 2017-11-15 | $0.2390 | $0.2593 | $0.2369 | $0.2593 | $25,308.10 | $1,966,085 |
| 2017-11-16 | $0.2607 | $0.2846 | $0.2514 | $0.2772 | $39,758.60 | $2,102,536 |
| 2017-11-17 | $0.2767 | $0.2846 | $0.2555 | $0.2586 | $22,390.40 | $1,962,157 |
| 2017-11-18 | $0.2576 | $0.2689 | $0.2443 | $0.2660 | $24,687.00 | $2,018,248 |
| 2017-11-19 | $0.2655 | $0.2669 | $0.2464 | $0.2528 | $21,843.20 | $1,919,108 |
| 2017-11-20 | $0.2527 | $0.2715 | $0.2422 | $0.2550 | $108,631 | $1,936,152 |
| 2017-11-21 | $0.2550 | $0.2557 | $0.2382 | $0.2460 | $9,785.01 | $1,868,942 |
| 2017-11-22 | $0.2467 | $0.2637 | $0.2432 | $0.2525 | $28,174.20 | $1,918,348 |
| 2017-11-23 | $0.2524 | $0.2596 | $0.2461 | $0.2534 | $22,946.60 | $1,925,430 |
| 2017-11-24 | $0.2530 | $0.3400 | $0.2421 | $0.2622 | $529,762 | $1,993,171 |
| 2017-11-25 | $0.2641 | $0.2894 | $0.2581 | $0.2894 | $72,476.00 | $2,200,370 |
| 2017-11-26 | $0.2894 | $0.2931 | $0.2751 | $0.2846 | $48,117.10 | $2,165,100 |
| 2017-11-27 | $0.2862 | $0.3051 | $0.2859 | $0.2984 | $27,145.60 | $2,270,521 |
| 2017-11-28 | $0.2992 | $0.3473 | $0.2939 | $0.3388 | $121,027 | $2,578,025 |
| 2017-11-29 | $0.3417 | $0.3656 | $0.2766 | $0.2878 | $86,734.80 | $2,191,072 |
| 2017-11-30 | $0.2922 | $0.3238 | $0.2701 | $0.3031 | $38,099.20 | $2,308,550 |