MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.63 | $1.65 | $1.22 | $1.27 | $7,369.19 | $9,237,543 |
| 2018-02-02 | $1.26 | $1.35 | $1.05 | $1.24 | $9,308.41 | $9,022,744 |
| 2018-02-03 | $1.24 | $1.31 | $0.6969 | $1.21 | $11,709.00 | $8,794,835 |
| 2018-02-04 | $1.21 | $1.21 | $1.00 | $1.04 | $2,323.21 | $7,625,871 |
| 2018-02-05 | $1.03 | $1.35 | $0.6832 | $0.7088 | $12,084.90 | $5,173,508 |
| 2018-02-06 | $0.7097 | $1.03 | $0.6648 | $1.01 | $12,130.60 | $7,378,312 |
| 2018-02-07 | $1.00 | $1.06 | $0.8698 | $0.9041 | $3,824.08 | $6,600,414 |
| 2018-02-08 | $0.9005 | $0.9637 | $0.6682 | $0.6720 | $5,686.31 | $4,905,865 |
| 2018-02-09 | $0.6740 | $0.8926 | $0.6580 | $0.7476 | $9,974.82 | $5,458,441 |
| 2018-02-10 | $0.7482 | $0.8044 | $0.6636 | $0.7273 | $4,984.40 | $5,311,325 |
| 2018-02-11 | $0.7267 | $0.7267 | $0.5578 | $0.5578 | $3,816.47 | $4,073,689 |
| 2018-02-12 | $0.5614 | $0.6506 | $0.5614 | $0.6393 | $5,488.84 | $4,669,131 |
| 2018-02-13 | $0.6404 | $0.7089 | $0.5504 | $0.5805 | $3,659.71 | $4,240,079 |
| 2018-02-14 | $0.5788 | $0.6878 | $0.5081 | $0.5841 | $2,813.53 | $4,266,888 |
| 2018-02-15 | $0.5844 | $0.7083 | $0.4744 | $0.4810 | $4,483.28 | $3,514,436 |
| 2018-02-16 | $0.4790 | $0.5970 | $0.4764 | $0.5608 | $2,281.53 | $4,097,255 |
| 2018-02-17 | $0.5606 | $0.7331 | $0.5534 | $0.6329 | $5,038.57 | $4,625,009 |
| 2018-02-18 | $0.6349 | $0.6908 | $0.5851 | $0.6450 | $1,492.84 | $4,713,776 |
| 2018-02-19 | $0.6421 | $0.6599 | $0.5646 | $0.5997 | $1,312.64 | $4,382,934 |
| 2018-02-20 | $0.6002 | $0.6714 | $0.5320 | $0.5359 | $3,247.35 | $3,917,172 |
| 2018-02-21 | $0.5353 | $0.5353 | $0.3466 | $0.4365 | $4,036.76 | $3,190,610 |
| 2018-02-22 | $0.4360 | $0.4485 | $0.3495 | $0.4326 | $5,699.18 | $3,162,545 |
| 2018-02-23 | $0.4322 | $0.4563 | $0.3641 | $0.4016 | $861.67 | $2,936,259 |
| 2018-02-24 | $0.4011 | $0.4150 | $0.3740 | $0.3946 | $448.20 | $2,885,635 |
| 2018-02-25 | $0.3940 | $0.4094 | $0.3703 | $0.3735 | $1,844.13 | $2,731,239 |
| 2018-02-26 | $0.3740 | $0.5119 | $0.3728 | $0.4112 | $5,772.95 | $3,007,089 |
| 2018-02-27 | $0.4124 | $0.4233 | $0.3653 | $0.3939 | $1,497.24 | $2,880,732 |
| 2018-02-28 | $0.3934 | $0.4325 | $0.3748 | $0.3871 | $2,854.19 | $2,831,422 |