Magi XMG
Xếp hạng #?
12:43:16 17/09/2020
Magi (XMG)
Không theo dõi
Lịch sử giá Magi (XMG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02976 | $0.02976 | $0.02976 | $0.02976 | $0 | $273,952 |
| 2019-11-02 | $0.02976 | $0.02976 | $0.02976 | $0.02976 | $0 | $274,018 |
| 2019-11-03 | $0.02976 | $0.02976 | $0.02976 | $0.02976 | $0 | $274,069 |
| 2019-11-04 | $0.02976 | $0.02976 | $0.02976 | $0.02976 | $0 | $274,127 |
| 2019-11-05 | $0.02976 | $0.02976 | $0.02610 | $0.02617 | $1.48 | $241,157 |
| 2019-11-06 | $0.02617 | $0.02640 | $0.02609 | $0.02612 | $0 | $240,794 |
| 2019-11-07 | $0.02612 | $0.02612 | $0.02484 | $0.02595 | $60.07 | $239,238 |
| 2019-11-08 | $0.02594 | $0.02597 | $0.02454 | $0.02491 | $0 | $229,729 |
| 2019-11-09 | $0.02491 | $0.02914 | $0.02249 | $0.02254 | $72.50 | $207,933 |
| 2019-11-10 | $0.02254 | $0.02310 | $0.02252 | $0.02310 | $0 | $213,116 |
| 2019-11-11 | $0.02310 | $0.02310 | $0.02310 | $0.02310 | $0 | $213,196 |
| 2019-11-12 | $0.02310 | $0.02786 | $0.02310 | $0.02785 | $18.65 | $257,170 |
| 2019-11-13 | $0.02785 | $0.02794 | $0.02766 | $0.02784 | $0 | $257,148 |
| 2019-11-14 | $0.02784 | $0.02784 | $0.02784 | $0.02784 | $0 | $257,208 |
| 2019-11-15 | $0.02784 | $0.02918 | $0.02784 | $0.02834 | $1.67 | $261,881 |
| 2019-11-16 | $0.02834 | $0.02860 | $0.02827 | $0.02846 | $0 | $263,077 |
| 2019-11-17 | $0.02846 | $0.02846 | $0.02476 | $0.02476 | $1.21 | $228,943 |
| 2019-11-18 | $0.02476 | $0.02504 | $0.02462 | $0.02467 | $0 | $228,229 |
| 2019-11-19 | $0.02467 | $0.02750 | $0.02467 | $0.02740 | $1.34 | $253,612 |
| 2019-11-20 | $0.02740 | $0.02752 | $0.02455 | $0.02464 | $5.43 | $228,087 |
| 2019-11-21 | $0.02462 | $0.02466 | $0.02295 | $0.02338 | $7.49 | $216,426 |
| 2019-11-22 | $0.02338 | $0.02354 | $0.02112 | $0.02245 | $2.27 | $207,868 |
| 2019-11-23 | $0.02245 | $0.02261 | $0.02201 | $0.02261 | $0 | $209,397 |
| 2019-11-24 | $0.02261 | $0.02331 | $0.02261 | $0.02290 | $2.27 | $212,160 |
| 2019-11-25 | $0.02291 | $0.02428 | $0.02161 | $0.02353 | $0 | $218,051 |
| 2019-11-26 | $0.02353 | $0.02353 | $0.02353 | $0.02353 | $0 | $218,115 |
| 2019-11-27 | $0.02353 | $0.02353 | $0.02353 | $0.02353 | $0 | $218,196 |
| 2019-11-28 | $0.02353 | $0.02508 | $0.02353 | $0.02437 | $1.61 | $226,108 |
| 2019-11-29 | $0.02437 | $0.02547 | $0.02435 | $0.02532 | $0 | $234,919 |
| 2019-11-30 | $0.02532 | $0.02532 | $0.02248 | $0.02268 | $0.7938 | $210,471 |