Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2141 | $0.2178 | $0.1956 | $0.2059 | $5,356.16 | $1,602,101 |
| 2018-04-02 | $0.2069 | $0.2213 | $0.2056 | $0.2212 | $10,317.80 | $1,720,798 |
| 2018-04-03 | $0.2222 | $0.2405 | $0.2128 | $0.2339 | $8,506.57 | $1,820,535 |
| 2018-04-04 | $0.2338 | $0.2472 | $0.2140 | $0.2325 | $12,885.50 | $1,809,597 |
| 2018-04-05 | $0.2326 | $0.2461 | $0.2252 | $0.2356 | $11,739.70 | $1,833,747 |
| 2018-04-06 | $0.2344 | $0.2377 | $0.2237 | $0.2317 | $2,653.11 | $1,804,230 |
| 2018-04-07 | $0.2320 | $0.2445 | $0.2316 | $0.2372 | $2,828.69 | $1,848,389 |
| 2018-04-08 | $0.2375 | $0.2435 | $0.2321 | $0.2390 | $8,149.08 | $1,861,926 |
| 2018-04-09 | $0.2394 | $0.2449 | $0.2264 | $0.2313 | $7,865.93 | $1,802,793 |
| 2018-04-10 | $0.2315 | $0.2333 | $0.2225 | $0.2312 | $11,165.30 | $1,802,155 |
| 2018-04-11 | $0.2314 | $0.2499 | $0.2314 | $0.2461 | $15,182.00 | $1,918,817 |
| 2018-04-12 | $0.2427 | $0.3097 | $0.2426 | $0.3065 | $20,762.60 | $2,390,578 |
| 2018-04-13 | $0.3069 | $0.3483 | $0.2937 | $0.3050 | $27,957.70 | $2,379,192 |
| 2018-04-14 | $0.3092 | $0.3370 | $0.3051 | $0.3180 | $15,607.80 | $2,480,220 |
| 2018-04-15 | $0.3183 | $0.3531 | $0.3183 | $0.3531 | $13,029.00 | $2,756,779 |
| 2018-04-16 | $0.3530 | $0.3565 | $0.3055 | $0.3140 | $13,003.70 | $2,453,767 |
| 2018-04-17 | $0.3141 | $0.3356 | $0.3136 | $0.3164 | $17,404.50 | $2,475,125 |
| 2018-04-18 | $0.3167 | $0.3705 | $0.3124 | $0.3667 | $56,610.80 | $2,868,480 |
| 2018-04-19 | $0.3669 | $0.3817 | $0.3580 | $0.3814 | $20,103.80 | $2,984,093 |
| 2018-04-20 | $0.3817 | $0.3997 | $0.3721 | $0.3932 | $21,827.80 | $3,082,039 |
| 2018-04-21 | $0.3934 | $0.3955 | $0.3552 | $0.3636 | $25,199.80 | $2,852,495 |
| 2018-04-22 | $0.3636 | $0.3956 | $0.3480 | $0.3754 | $27,549.10 | $2,947,066 |
| 2018-04-23 | $0.3747 | $0.3753 | $0.3567 | $0.3646 | $27,127.10 | $2,865,113 |
| 2018-04-24 | $0.3649 | $0.5267 | $0.3648 | $0.4468 | $372,040 | $3,513,691 |
| 2018-04-25 | $0.4389 | $0.4547 | $0.3597 | $0.3762 | $84,099.50 | $2,962,912 |
| 2018-04-26 | $0.3793 | $0.3881 | $0.3516 | $0.3872 | $35,586.20 | $3,053,706 |
| 2018-04-27 | $0.3878 | $0.3889 | $0.3612 | $0.3612 | $15,578.30 | $2,852,161 |
| 2018-04-28 | $0.3599 | $0.4161 | $0.3590 | $0.3978 | $40,726.90 | $3,144,651 |
| 2018-04-29 | $0.3976 | $0.4140 | $0.3802 | $0.3998 | $17,685.30 | $3,167,008 |
| 2018-04-30 | $0.3997 | $0.4068 | $0.3604 | $0.3641 | $40,727.00 | $2,888,841 |