MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1204 | $0.1375 | $0.1130 | $0.1163 | $438.19 | $856,984 |
| 2018-05-02 | $0.1161 | $0.1385 | $0.1157 | $0.1198 | $327.50 | $883,502 |
| 2018-05-03 | $0.1199 | $0.1419 | $0.1194 | $0.1409 | $240.34 | $1,038,907 |
| 2018-05-04 | $0.1409 | $0.1411 | $0.1227 | $0.1410 | $483.71 | $1,039,669 |
| 2018-05-05 | $0.1409 | $0.1553 | $0.1321 | $0.1539 | $776.17 | $1,135,009 |
| 2018-05-06 | $0.1540 | $0.1786 | $0.1413 | $0.1590 | $1,177.22 | $1,172,593 |
| 2018-05-07 | $0.1591 | $0.1662 | $0.1458 | $0.1481 | $521.77 | $1,092,051 |
| 2018-05-08 | $0.1484 | $0.1634 | $0.1201 | $0.1220 | $596.05 | $899,802 |
| 2018-05-09 | $0.1218 | $0.1576 | $0.1211 | $0.1391 | $894.23 | $1,026,141 |
| 2018-05-10 | $0.1391 | $0.1867 | $0.1312 | $0.1419 | $2,334.91 | $1,046,989 |
| 2018-05-11 | $0.1421 | $0.1695 | $0.1154 | $0.1154 | $1,726.37 | $851,755 |
| 2018-05-12 | $0.1151 | $0.1618 | $0.1149 | $0.1443 | $1,841.02 | $1,064,520 |
| 2018-05-13 | $0.1442 | $0.4313 | $0.1294 | $0.1315 | $21,380.80 | $970,548 |
| 2018-05-14 | $0.1450 | $0.1576 | $0.1276 | $0.1436 | $3,156.14 | $1,060,149 |
| 2018-05-15 | $0.1434 | $0.1657 | $0.1391 | $0.1399 | $1,811.95 | $1,032,920 |
| 2018-05-16 | $0.1399 | $0.1467 | $0.1354 | $0.1375 | $373.41 | $1,015,034 |
| 2018-05-17 | $0.1376 | $0.1661 | $0.1376 | $0.1441 | $893.07 | $1,063,634 |
| 2018-05-18 | $0.1442 | $0.1621 | $0.1421 | $0.1469 | $292.08 | $1,084,826 |
| 2018-05-19 | $0.1469 | $0.1570 | $0.1397 | $0.1402 | $459.47 | $1,035,524 |
| 2018-05-20 | $0.1403 | $0.4755 | $0.1348 | $0.1722 | $31,571.00 | $1,271,778 |
| 2018-05-21 | $0.1724 | $0.2992 | $0.1717 | $0.2190 | $9,427.82 | $1,617,359 |
| 2018-05-22 | $0.2189 | $0.2576 | $0.1912 | $0.1923 | $1,577.66 | $1,420,359 |
| 2018-05-23 | $0.1921 | $0.2396 | $0.1777 | $0.1809 | $2,645.18 | $1,336,597 |
| 2018-05-24 | $0.1805 | $0.1973 | $0.1649 | $0.1661 | $548.13 | $1,226,966 |
| 2018-05-25 | $0.1664 | $0.2022 | $0.1657 | $0.1945 | $350.22 | $1,437,135 |
| 2018-05-26 | $0.1942 | $0.2179 | $0.1731 | $0.1822 | $1,170.71 | $1,346,381 |
| 2018-05-27 | $0.1823 | $0.1823 | $0.1691 | $0.1800 | $1,277.10 | $1,330,231 |
| 2018-05-28 | $0.1800 | $0.1972 | $0.1658 | $0.1663 | $3,243.65 | $1,229,456 |
| 2018-05-29 | $0.1663 | $0.2297 | $0.1655 | $0.2171 | $3,223.71 | $1,605,124 |
| 2018-05-30 | $0.2173 | $0.2387 | $0.2143 | $0.2161 | $860.72 | $1,597,208 |
| 2018-05-31 | $0.2160 | $0.2758 | $0.2003 | $0.2551 | $2,492.60 | $1,886,230 |