MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $5.75 | $6.18 | $5.49 | $5.79 | $307,136 | $0 |
| 2018-01-02 | $5.79 | $5.94 | $4.93 | $5.43 | $281,299 | $0 |
| 2018-01-03 | $5.42 | $5.53 | $4.46 | $4.85 | $189,407 | $0 |
| 2018-01-04 | $4.88 | $5.01 | $4.38 | $4.61 | $118,968 | $0 |
| 2018-01-05 | $4.48 | $4.83 | $4.14 | $4.55 | $146,693 | $0 |
| 2018-01-06 | $4.52 | $5.13 | $4.10 | $4.15 | $201,752 | $0 |
| 2018-01-07 | $4.14 | $4.34 | $3.69 | $4.00 | $126,198 | $0 |
| 2018-01-08 | $3.99 | $4.98 | $3.56 | $4.18 | $102,810 | $0 |
| 2018-01-09 | $4.17 | $4.24 | $3.64 | $4.01 | $64,493.60 | $0 |
| 2018-01-10 | $3.81 | $4.57 | $3.44 | $4.57 | $97,703.50 | $0 |
| 2018-01-11 | $4.51 | $4.68 | $3.48 | $3.74 | $71,570.90 | $0 |
| 2018-01-12 | $3.87 | $3.96 | $3.48 | $3.81 | $73,413.80 | $0 |
| 2018-01-13 | $3.66 | $3.94 | $3.66 | $3.76 | $53,351.10 | $0 |
| 2018-01-14 | $3.76 | $3.79 | $3.46 | $3.61 | $33,682.10 | $0 |
| 2018-01-15 | $3.59 | $3.83 | $3.38 | $3.71 | $43,384.20 | $0 |
| 2018-01-16 | $3.72 | $3.72 | $2.86 | $3.07 | $71,756.10 | $0 |
| 2018-01-17 | $3.05 | $3.24 | $2.25 | $2.66 | $47,866.50 | $0 |
| 2018-01-18 | $2.67 | $4.18 | $2.52 | $3.86 | $137,216 | $0 |
| 2018-01-19 | $3.55 | $3.63 | $2.65 | $3.10 | $111,943 | $0 |
| 2018-01-20 | $3.14 | $3.16 | $2.69 | $2.80 | $59,048.40 | $0 |
| 2018-01-21 | $2.94 | $3.00 | $2.36 | $2.52 | $23,965.60 | $0 |
| 2018-01-22 | $2.55 | $2.66 | $2.00 | $2.10 | $40,201.80 | $0 |
| 2018-01-23 | $2.10 | $2.36 | $1.88 | $2.12 | $25,262.70 | $0 |
| 2018-01-24 | $2.12 | $2.36 | $2.02 | $2.15 | $6,267.93 | $0 |
| 2018-01-25 | $2.19 | $2.34 | $1.80 | $1.99 | $20,582.20 | $0 |
| 2018-01-26 | $1.98 | $2.09 | $1.67 | $1.81 | $23,287.50 | $0 |
| 2018-01-27 | $1.81 | $2.77 | $1.78 | $2.45 | $61,752.10 | $0 |
| 2018-01-28 | $2.47 | $2.62 | $1.81 | $1.96 | $56,463.80 | $0 |
| 2018-01-29 | $1.88 | $1.99 | $1.71 | $1.76 | $18,019.80 | $0 |
| 2018-01-30 | $1.76 | $1.79 | $1.27 | $1.40 | $13,667.80 | $10,187,936 |
| 2018-01-31 | $1.40 | $1.62 | $1.23 | $1.48 | $36,290.20 | $10,804,481 |