Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03190 | $0.03848 | $0.02478 | $0.03277 | $109.91 | $296,647 |
| 2019-09-02 | $0.03277 | $0.03641 | $0.03271 | $0.03625 | $179.16 | $328,319 |
| 2019-09-03 | $0.03626 | $0.03638 | $0.03175 | $0.03286 | $10.63 | $297,728 |
| 2019-09-04 | $0.03285 | $0.04528 | $0.03238 | $0.03925 | $100.96 | $355,735 |
| 2019-09-05 | $0.03926 | $0.04281 | $0.03188 | $0.03395 | $50.43 | $307,760 |
| 2019-09-06 | $0.03395 | $0.03866 | $0.03347 | $0.03355 | $86.35 | $304,281 |
| 2019-09-07 | $0.03356 | $0.04043 | $0.03336 | $0.04037 | $136.67 | $366,265 |
| 2019-09-08 | $0.04038 | $0.04134 | $0.03798 | $0.03999 | $43.30 | $362,881 |
| 2019-09-09 | $0.03999 | $0.04002 | $0.02864 | $0.03524 | $51.66 | $319,847 |
| 2019-09-10 | $0.03523 | $0.03563 | $0.03001 | $0.03035 | $10.12 | $275,621 |
| 2019-09-11 | $0.03036 | $0.03066 | $0.02994 | $0.03024 | $0 | $274,681 |
| 2019-09-12 | $0.03024 | $0.03024 | $0.02783 | $0.02974 | $83.20 | $270,222 |
| 2019-09-13 | $0.02977 | $0.02985 | $0.02931 | $0.02933 | $0 | $266,529 |
| 2019-09-14 | $0.02933 | $0.02933 | $0.02933 | $0.02933 | $0 | $266,607 |
| 2019-09-15 | $0.02933 | $0.03057 | $0.02933 | $0.03052 | $39.27 | $277,506 |
| 2019-09-16 | $0.03052 | $0.03067 | $0.02910 | $0.02937 | $41.08 | $267,149 |
| 2019-09-17 | $0.02937 | $0.03123 | $0.02860 | $0.03102 | $17.12 | $282,239 |
| 2019-09-18 | $0.03104 | $0.03196 | $0.02894 | $0.03175 | $16.58 | $288,940 |
| 2019-09-19 | $0.03177 | $0.03338 | $0.03086 | $0.03334 | $44.48 | $303,626 |
| 2019-09-20 | $0.03340 | $0.03482 | $0.02977 | $0.03480 | $56.21 | $316,910 |
| 2019-09-21 | $0.03478 | $0.03482 | $0.03088 | $0.03289 | $25.28 | $299,614 |
| 2019-09-22 | $0.03289 | $0.03403 | $0.03264 | $0.03394 | $20.14 | $309,245 |
| 2019-09-23 | $0.03394 | $0.03409 | $0.03074 | $0.03075 | $44.97 | $280,301 |
| 2019-09-24 | $0.03075 | $0.03101 | $0.02571 | $0.02752 | $34.19 | $250,916 |
| 2019-09-25 | $0.02756 | $0.02812 | $0.02617 | $0.02684 | $8.47 | $244,800 |
| 2019-09-26 | $0.02684 | $0.02738 | $0.02441 | $0.02642 | $16.21 | $241,020 |
| 2019-09-27 | $0.02642 | $0.02650 | $0.02335 | $0.02566 | $19.38 | $234,228 |
| 2019-09-28 | $0.02566 | $0.02809 | $0.02416 | $0.02430 | $24.71 | $221,876 |
| 2019-09-29 | $0.02432 | $0.02687 | $0.02402 | $0.02664 | $16.19 | $243,321 |
| 2019-09-30 | $0.02663 | $0.03181 | $0.02572 | $0.02727 | $0.8371 | $249,159 |