Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.31 | $1.32 | $1.12 | $1.22 | $938,638 | $9,474,385 |
| 2018-01-02 | $1.22 | $1.49 | $1.16 | $1.46 | $1,592,440 | $11,284,589 |
| 2018-01-03 | $1.44 | $1.91 | $1.34 | $1.67 | $3,370,060 | $12,906,925 |
| 2018-01-04 | $1.68 | $1.68 | $1.41 | $1.57 | $1,622,360 | $12,133,570 |
| 2018-01-05 | $1.53 | $1.82 | $1.33 | $1.60 | $1,273,020 | $12,419,239 |
| 2018-01-06 | $1.61 | $1.77 | $1.47 | $1.52 | $1,131,770 | $11,771,166 |
| 2018-01-07 | $1.52 | $1.58 | $1.43 | $1.45 | $736,775 | $11,252,801 |
| 2018-01-08 | $1.47 | $1.63 | $1.38 | $1.49 | $1,322,580 | $11,517,671 |
| 2018-01-09 | $1.49 | $1.57 | $1.34 | $1.39 | $544,976 | $10,741,074 |
| 2018-01-10 | $1.38 | $1.47 | $1.22 | $1.47 | $694,425 | $11,364,073 |
| 2018-01-11 | $1.47 | $1.48 | $1.13 | $1.15 | $313,152 | $8,888,368 |
| 2018-01-12 | $1.16 | $1.30 | $1.12 | $1.22 | $224,777 | $9,448,686 |
| 2018-01-13 | $1.24 | $1.53 | $1.23 | $1.36 | $652,004 | $10,497,351 |
| 2018-01-14 | $1.35 | $1.35 | $1.19 | $1.26 | $292,567 | $9,766,935 |
| 2018-01-15 | $1.25 | $1.30 | $1.20 | $1.22 | $125,033 | $9,474,066 |
| 2018-01-16 | $1.22 | $1.22 | $0.7012 | $0.8153 | $228,000 | $6,315,980 |
| 2018-01-17 | $0.8111 | $0.8471 | $0.6376 | $0.7990 | $77,736.80 | $6,189,896 |
| 2018-01-18 | $0.8023 | $0.9223 | $0.7767 | $0.9054 | $162,347 | $7,014,272 |
| 2018-01-19 | $0.8627 | $1.00 | $0.8387 | $0.9079 | $148,280 | $7,034,173 |
| 2018-01-20 | $0.9277 | $1.03 | $0.9134 | $0.9718 | $94,961.60 | $7,529,684 |
| 2018-01-21 | $0.9741 | $0.9870 | $0.7775 | $0.7919 | $106,576 | $6,135,593 |
| 2018-01-22 | $0.8027 | $0.9402 | $0.7124 | $0.7770 | $121,116 | $6,021,357 |
| 2018-01-23 | $0.7698 | $0.8191 | $0.6975 | $0.7931 | $60,544.40 | $6,145,830 |
| 2018-01-24 | $0.7969 | $0.9077 | $0.7751 | $0.9043 | $127,842 | $7,008,093 |
| 2018-01-25 | $0.9230 | $0.9447 | $0.8211 | $0.8285 | $78,185.40 | $6,421,082 |
| 2018-01-26 | $0.8263 | $0.8779 | $0.7392 | $0.8404 | $74,117.60 | $6,513,527 |
| 2018-01-27 | $0.8376 | $0.8899 | $0.8162 | $0.8606 | $46,048.90 | $6,669,903 |
| 2018-01-28 | $0.8650 | $0.9052 | $0.8542 | $0.8997 | $66,527.90 | $6,973,559 |
| 2018-01-29 | $0.9044 | $1.09 | $0.8676 | $0.9627 | $1,080,490 | $7,461,788 |
| 2018-01-30 | $0.9602 | $0.9771 | $0.7210 | $0.7490 | $277,722 | $5,805,382 |
| 2018-01-31 | $0.7278 | $0.7681 | $0.7031 | $0.7488 | $164,511 | $5,803,777 |