MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3877 | $0.4146 | $0.3847 | $0.3945 | $1,841.80 | $2,885,493 |
| 2018-03-02 | $0.3935 | $0.4210 | $0.3842 | $0.3974 | $3,583.10 | $2,907,490 |
| 2018-03-03 | $0.3969 | $0.4123 | $0.3969 | $0.4017 | $800.87 | $2,938,900 |
| 2018-03-04 | $0.4010 | $0.4011 | $0.3417 | $0.3603 | $2,544.68 | $2,636,195 |
| 2018-03-05 | $0.3600 | $0.3797 | $0.3440 | $0.3461 | $1,630.39 | $2,532,996 |
| 2018-03-06 | $0.3452 | $0.3452 | $0.2582 | $0.2836 | $3,138.44 | $2,075,415 |
| 2018-03-07 | $0.2832 | $0.4232 | $0.2616 | $0.2752 | $2,716.12 | $2,014,034 |
| 2018-03-08 | $0.2748 | $0.2859 | $0.1942 | $0.2356 | $4,637.73 | $1,724,646 |
| 2018-03-09 | $0.2341 | $0.2369 | $0.1834 | $0.2036 | $798.26 | $1,490,760 |
| 2018-03-10 | $0.2037 | $0.2327 | $0.1920 | $0.2103 | $313.26 | $1,539,634 |
| 2018-03-11 | $0.2096 | $0.2468 | $0.1816 | $0.2261 | $2,506.14 | $1,655,358 |
| 2018-03-12 | $0.2253 | $0.2544 | $0.1868 | $0.1965 | $1,174.39 | $1,439,444 |
| 2018-03-13 | $0.1954 | $0.2297 | $0.1846 | $0.1850 | $2,100.57 | $1,355,006 |
| 2018-03-14 | $0.1850 | $0.2055 | $0.1647 | $0.1654 | $1,566.11 | $1,212,075 |
| 2018-03-15 | $0.1654 | $0.2070 | $0.1424 | $0.2066 | $2,965.78 | $1,513,847 |
| 2018-03-16 | $0.2065 | $0.2085 | $0.1699 | $0.1742 | $8,178.16 | $1,276,421 |
| 2018-03-17 | $0.1745 | $0.1942 | $0.1550 | $0.1591 | $1,963.30 | $1,166,198 |
| 2018-03-18 | $0.1588 | $0.1715 | $0.1367 | $0.1540 | $1,521.48 | $1,128,514 |
| 2018-03-19 | $0.1533 | $0.1759 | $0.1485 | $0.1756 | $1,236.93 | $1,287,061 |
| 2018-03-20 | $0.1776 | $0.2342 | $0.1590 | $0.1704 | $1,174.52 | $1,249,003 |
| 2018-03-21 | $0.1707 | $0.3255 | $0.1704 | $0.2232 | $2,707.35 | $1,636,597 |
| 2018-03-22 | $0.2228 | $0.2244 | $0.1882 | $0.1893 | $1,084.52 | $1,387,841 |
| 2018-03-23 | $0.1893 | $0.2167 | $0.1725 | $0.1805 | $4,773.94 | $1,324,006 |
| 2018-03-24 | $0.1831 | $0.1930 | $0.1777 | $0.1777 | $836.72 | $1,303,478 |
| 2018-03-25 | $0.1752 | $0.1788 | $0.1726 | $0.1741 | $226.25 | $1,277,277 |
| 2018-03-26 | $0.1739 | $0.1752 | $0.1508 | $0.1572 | $562.03 | $1,153,533 |
| 2018-03-27 | $0.1569 | $0.1617 | $0.1322 | $0.1324 | $756.78 | $972,088 |
| 2018-03-28 | $0.1324 | $0.1561 | $0.1316 | $0.1514 | $363.02 | $1,111,931 |
| 2018-03-29 | $0.1516 | $0.1518 | $0.1187 | $0.1219 | $246.75 | $895,207 |
| 2018-03-30 | $0.1216 | $0.1235 | $0.1133 | $0.1211 | $423.67 | $889,521 |
| 2018-03-31 | $0.1211 | $0.1255 | $0.1174 | $0.1192 | $157.39 | $875,866 |