Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3016 | $0.3265 | $0.2859 | $0.3217 | $33,016.80 | $2,452,266 |
| 2017-12-02 | $0.3214 | $0.3358 | $0.3164 | $0.3187 | $17,610.00 | $2,430,270 |
| 2017-12-03 | $0.3191 | $0.3541 | $0.3139 | $0.3317 | $31,442.60 | $2,528,883 |
| 2017-12-04 | $0.3319 | $0.4796 | $0.3274 | $0.3773 | $914,266 | $2,878,428 |
| 2017-12-05 | $0.3733 | $0.3872 | $0.3561 | $0.3665 | $117,249 | $2,797,530 |
| 2017-12-06 | $0.3670 | $0.4365 | $0.3670 | $0.4253 | $114,753 | $3,246,362 |
| 2017-12-07 | $0.4244 | $0.5554 | $0.4109 | $0.5013 | $486,194 | $3,828,212 |
| 2017-12-08 | $0.5026 | $0.5134 | $0.3851 | $0.4539 | $109,158 | $3,468,168 |
| 2017-12-09 | $0.4534 | $0.4756 | $0.4091 | $0.4414 | $147,110 | $3,373,642 |
| 2017-12-10 | $0.4375 | $0.4386 | $0.3523 | $0.3847 | $80,988.30 | $2,941,211 |
| 2017-12-11 | $0.3753 | $0.4304 | $0.3753 | $0.3940 | $42,015.60 | $3,012,889 |
| 2017-12-12 | $0.3953 | $0.6429 | $0.3846 | $0.4481 | $924,747 | $3,427,374 |
| 2017-12-13 | $0.4485 | $0.4932 | $0.4170 | $0.4579 | $115,962 | $3,505,549 |
| 2017-12-14 | $0.4565 | $0.4763 | $0.4285 | $0.4723 | $156,567 | $3,617,177 |
| 2017-12-15 | $0.4710 | $0.4758 | $0.4410 | $0.4604 | $74,004.00 | $3,529,814 |
| 2017-12-16 | $0.4604 | $0.5235 | $0.4535 | $0.5193 | $81,268.10 | $3,985,065 |
| 2017-12-17 | $0.5194 | $0.5522 | $0.4913 | $0.5052 | $60,724.90 | $3,880,570 |
| 2017-12-18 | $0.5067 | $0.5972 | $0.4822 | $0.5526 | $606,430 | $4,248,074 |
| 2017-12-19 | $0.5553 | $0.6119 | $0.5195 | $0.5359 | $218,555 | $4,123,333 |
| 2017-12-20 | $0.5354 | $0.5610 | $0.4824 | $0.5177 | $200,273 | $3,986,886 |
| 2017-12-21 | $0.5190 | $0.5990 | $0.4849 | $0.5605 | $209,806 | $4,320,794 |
| 2017-12-22 | $0.5660 | $0.6206 | $0.3715 | $0.4628 | $521,473 | $3,570,973 |
| 2017-12-23 | $0.4720 | $0.6514 | $0.4606 | $0.5429 | $616,452 | $4,192,896 |
| 2017-12-24 | $0.5506 | $0.6050 | $0.5075 | $0.6050 | $261,409 | $4,673,494 |
| 2017-12-25 | $0.5990 | $0.7697 | $0.5622 | $0.7145 | $707,997 | $5,521,270 |
| 2017-12-26 | $0.7270 | $0.8406 | $0.6751 | $0.7943 | $917,141 | $6,138,335 |
| 2017-12-27 | $0.7948 | $0.8374 | $0.7441 | $0.7484 | $388,188 | $5,784,060 |
| 2017-12-28 | $0.7708 | $2.51 | $0.7064 | $1.54 | $16,397,900 | $11,872,575 |
| 2017-12-29 | $1.58 | $2.18 | $1.41 | $1.49 | $11,478,500 | $11,555,964 |
| 2017-12-30 | $1.48 | $1.50 | $1.08 | $1.18 | $3,055,090 | $9,147,777 |
| 2017-12-31 | $1.18 | $1.38 | $1.04 | $1.30 | $2,260,450 | $10,030,596 |