MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1192 | $0.1209 | $0.1110 | $0.1170 | $88.70 | $859,484 |
| 2018-04-02 | $0.1175 | $0.1259 | $0.1127 | $0.1171 | $1,073.37 | $860,969 |
| 2018-04-03 | $0.1172 | $0.1340 | $0.1145 | $0.1195 | $1,699.04 | $878,286 |
| 2018-04-04 | $0.1194 | $0.1240 | $0.1108 | $0.1121 | $260.22 | $823,973 |
| 2018-04-05 | $0.1121 | $0.1275 | $0.1058 | $0.1099 | $1,459.68 | $807,717 |
| 2018-04-06 | $0.1093 | $0.1170 | $0.1054 | $0.1063 | $211.56 | $781,924 |
| 2018-04-07 | $0.1065 | $0.1331 | $0.1063 | $0.1113 | $433.98 | $818,695 |
| 2018-04-08 | $0.1114 | $0.1155 | $0.1114 | $0.1122 | $433.85 | $825,301 |
| 2018-04-09 | $0.1124 | $0.1150 | $0.1060 | $0.1082 | $622.42 | $795,915 |
| 2018-04-10 | $0.1083 | $0.1200 | $0.1066 | $0.1093 | $437.29 | $803,684 |
| 2018-04-11 | $0.1094 | $0.1261 | $0.1080 | $0.1223 | $840.83 | $900,022 |
| 2018-04-12 | $0.1220 | $0.1510 | $0.1214 | $0.1398 | $1,083.25 | $1,028,699 |
| 2018-04-13 | $0.1400 | $0.1559 | $0.1292 | $0.1304 | $571.21 | $959,183 |
| 2018-04-14 | $0.1304 | $0.1426 | $0.1299 | $0.1411 | $46.00 | $1,038,706 |
| 2018-04-15 | $0.1413 | $0.1436 | $0.1343 | $0.1381 | $309.28 | $1,016,278 |
| 2018-04-16 | $0.1380 | $0.1425 | $0.1313 | $0.1332 | $616.94 | $980,626 |
| 2018-04-17 | $0.1333 | $0.1529 | $0.1289 | $0.1295 | $1,079.53 | $952,916 |
| 2018-04-18 | $0.1296 | $0.1373 | $0.1293 | $0.1364 | $152.89 | $1,004,176 |
| 2018-04-19 | $0.1365 | $0.1464 | $0.1323 | $0.1363 | $1,211.70 | $1,003,833 |
| 2018-04-20 | $0.1364 | $0.1695 | $0.1024 | $0.1679 | $2,480.43 | $1,236,541 |
| 2018-04-21 | $0.1680 | $0.1680 | $0.1440 | $0.1531 | $691.31 | $1,127,542 |
| 2018-04-22 | $0.1531 | $0.1533 | $0.1458 | $0.1469 | $337.69 | $1,082,150 |
| 2018-04-23 | $0.1466 | $0.1492 | $0.1241 | $0.1338 | $790.47 | $985,165 |
| 2018-04-24 | $0.1339 | $0.1501 | $0.1301 | $0.1441 | $1,145.31 | $1,061,587 |
| 2018-04-25 | $0.1431 | $0.1436 | $0.1186 | $0.1188 | $520.99 | $874,824 |
| 2018-04-26 | $0.1197 | $0.1487 | $0.1168 | $0.1318 | $267.62 | $971,285 |
| 2018-04-27 | $0.1320 | $0.1579 | $0.1199 | $0.1262 | $914.48 | $930,098 |
| 2018-04-28 | $0.1258 | $0.1341 | $0.1186 | $0.1193 | $489.81 | $879,075 |
| 2018-04-29 | $0.1192 | $0.1293 | $0.1174 | $0.1292 | $280.58 | $952,310 |
| 2018-04-30 | $0.1292 | $0.1297 | $0.1169 | $0.1203 | $194.46 | $886,691 |