Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2382 | $0.2498 | $0.2333 | $0.2471 | $6,739.69 | $1,990,694 |
| 2018-06-02 | $0.2470 | $0.2554 | $0.2444 | $0.2482 | $8,382.40 | $1,999,556 |
| 2018-06-03 | $0.2482 | $0.2558 | $0.2431 | $0.2523 | $3,511.53 | $2,032,822 |
| 2018-06-04 | $0.2524 | $0.2532 | $0.2376 | $0.2393 | $958.14 | $1,928,099 |
| 2018-06-05 | $0.2394 | $0.2396 | $0.2251 | $0.2329 | $4,773.08 | $1,876,549 |
| 2018-06-06 | $0.2332 | $0.2384 | $0.2257 | $0.2295 | $10,616.00 | $1,849,520 |
| 2018-06-07 | $0.2297 | $0.2330 | $0.2238 | $0.2296 | $4,082.27 | $1,850,124 |
| 2018-06-08 | $0.2297 | $0.2317 | $0.2199 | $0.2222 | $10,495.60 | $1,790,638 |
| 2018-06-09 | $0.2221 | $0.2338 | $0.2162 | $0.2174 | $3,021.63 | $1,753,024 |
| 2018-06-10 | $0.2177 | $0.2221 | $0.1916 | $0.1971 | $2,203.56 | $1,588,709 |
| 2018-06-11 | $0.1973 | $0.2021 | $0.1888 | $0.2011 | $2,201.94 | $1,621,102 |
| 2018-06-12 | $0.2010 | $0.2017 | $0.1811 | $0.1846 | $3,460.89 | $1,488,110 |
| 2018-06-13 | $0.1850 | $0.1853 | $0.1398 | $0.1600 | $13,227.80 | $1,290,261 |
| 2018-06-14 | $0.1599 | $0.1716 | $0.1528 | $0.1671 | $4,134.08 | $1,347,820 |
| 2018-06-15 | $0.1668 | $0.1696 | $0.1600 | $0.1606 | $1,842.86 | $1,295,430 |
| 2018-06-16 | $0.1600 | $0.1628 | $0.1445 | $0.1560 | $6,177.78 | $1,258,510 |
| 2018-06-17 | $0.1564 | $0.1572 | $0.1501 | $0.1520 | $394.49 | $1,226,451 |
| 2018-06-18 | $0.1515 | $0.1578 | $0.1470 | $0.1553 | $1,193.92 | $1,252,699 |
| 2018-06-19 | $0.1552 | $0.1583 | $0.1533 | $0.1553 | $1,707.97 | $1,252,563 |
| 2018-06-20 | $0.1554 | $0.1588 | $0.1522 | $0.1587 | $627.85 | $1,280,555 |
| 2018-06-21 | $0.1588 | $0.1670 | $0.1540 | $0.1554 | $2,809.66 | $1,254,091 |
| 2018-06-22 | $0.1553 | $0.1597 | $0.1374 | $0.1440 | $1,890.06 | $1,161,747 |
| 2018-06-23 | $0.1440 | $0.1495 | $0.1365 | $0.1470 | $606.70 | $1,186,365 |
| 2018-06-24 | $0.1470 | $0.1472 | $0.1239 | $0.1412 | $1,924.85 | $1,139,288 |
| 2018-06-25 | $0.1409 | $0.1438 | $0.1297 | $0.1333 | $1,618.67 | $1,075,788 |
| 2018-06-26 | $0.1333 | $0.1343 | $0.1245 | $0.1246 | $1,052.86 | $1,005,627 |
| 2018-06-27 | $0.1245 | $0.1279 | $0.1214 | $0.1236 | $2,213.18 | $997,369 |
| 2018-06-28 | $0.1236 | $0.1248 | $0.1042 | $0.1114 | $3,482.28 | $899,500 |
| 2018-06-29 | $0.1115 | $0.1121 | $0.09510 | $0.1067 | $2,404.68 | $861,739 |
| 2018-06-30 | $0.1069 | $0.1263 | $0.1060 | $0.1157 | $2,132.28 | $933,718 |