Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04278 | $0.05150 | $0.04217 | $0.05132 | $59.14 | $449,040 |
| 2019-06-02 | $0.05131 | $0.06073 | $0.04881 | $0.06066 | $11.84 | $530,914 |
| 2019-06-03 | $0.06067 | $0.06067 | $0.05810 | $0.05891 | $0 | $515,849 |
| 2019-06-04 | $0.05891 | $0.05891 | $0.03922 | $0.04014 | $1.06 | $351,750 |
| 2019-06-05 | $0.04019 | $0.04127 | $0.03987 | $0.04051 | $0 | $355,343 |
| 2019-06-06 | $0.04051 | $0.04051 | $0.04051 | $0.04051 | $0 | $355,773 |
| 2019-06-07 | $0.04051 | $0.04051 | $0.04051 | $0.04051 | $0 | $356,128 |
| 2019-06-08 | $0.04051 | $0.04051 | $0.04051 | $0.04051 | $0 | $356,606 |
| 2019-06-09 | $0.04051 | $0.04740 | $0.03778 | $0.03840 | $7.45 | $338,323 |
| 2019-06-10 | $0.03840 | $0.04947 | $0.03777 | $0.04947 | $1.31 | $436,323 |
| 2019-06-11 | $0.04952 | $0.04969 | $0.04796 | $0.04897 | $1.30 | $432,384 |
| 2019-06-12 | $0.04897 | $0.06566 | $0.04858 | $0.06517 | $19.60 | $575,858 |
| 2019-06-13 | $0.06504 | $0.06540 | $0.04053 | $0.04118 | $29.26 | $364,308 |
| 2019-06-14 | $0.04121 | $0.04707 | $0.04092 | $0.04363 | $8.93 | $386,396 |
| 2019-06-15 | $0.04365 | $0.04473 | $0.04331 | $0.04461 | $5.09 | $395,359 |
| 2019-06-16 | $0.04461 | $0.05181 | $0.04444 | $0.05010 | $0.9895 | $444,467 |
| 2019-06-17 | $0.05014 | $0.05280 | $0.02012 | $0.02799 | $643.87 | $248,551 |
| 2019-06-18 | $0.02798 | $0.05038 | $0.02448 | $0.02583 | $190.31 | $229,454 |
| 2019-06-19 | $0.02584 | $0.05050 | $0.02582 | $0.03294 | $158.64 | $292,801 |
| 2019-06-20 | $0.03294 | $0.05239 | $0.02883 | $0.03158 | $85.61 | $280,804 |
| 2019-06-21 | $0.03160 | $0.03980 | $0.03159 | $0.03980 | $81.29 | $354,053 |
| 2019-06-22 | $0.03980 | $0.06299 | $0.03905 | $0.04111 | $364.25 | $365,898 |
| 2019-06-23 | $0.04112 | $0.04680 | $0.03990 | $0.04016 | $112.80 | $357,581 |
| 2019-06-24 | $0.04016 | $0.05798 | $0.03564 | $0.03684 | $67.34 | $328,134 |
| 2019-06-25 | $0.03685 | $0.05079 | $0.03682 | $0.04499 | $47.36 | $400,904 |
| 2019-06-26 | $0.04499 | $0.07671 | $0.04341 | $0.06307 | $669.66 | $562,209 |
| 2019-06-27 | $0.06310 | $0.06473 | $0.04956 | $0.05341 | $218.85 | $476,183 |
| 2019-06-28 | $0.05341 | $0.09440 | $0.05191 | $0.05964 | $235.45 | $531,803 |
| 2019-06-29 | $0.05964 | $0.05969 | $0.04573 | $0.05498 | $194.70 | $490,418 |
| 2019-06-30 | $0.05498 | $0.05721 | $0.05063 | $0.05063 | $54.87 | $451,707 |