MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2398 | $0.4983 | $0.2395 | $0.3422 | $21,373.20 | $2,529,872 |
| 2018-06-02 | $0.3420 | $0.4312 | $0.3401 | $0.3999 | $2,370.45 | $2,957,012 |
| 2018-06-03 | $0.4000 | $0.4009 | $0.3644 | $0.3660 | $3,145.22 | $2,706,729 |
| 2018-06-04 | $0.3702 | $0.4581 | $0.3614 | $0.4200 | $3,303.09 | $3,106,386 |
| 2018-06-05 | $0.4202 | $0.4458 | $0.2745 | $0.3568 | $4,114.49 | $2,639,320 |
| 2018-06-06 | $0.3567 | $0.3570 | $0.2732 | $0.2902 | $6,111.48 | $2,146,981 |
| 2018-06-07 | $0.2905 | $0.3052 | $0.2578 | $0.2592 | $4,071.29 | $1,917,928 |
| 2018-06-08 | $0.2594 | $0.3110 | $0.2542 | $0.3096 | $389.14 | $2,290,441 |
| 2018-06-09 | $0.3094 | $0.3958 | $0.2704 | $0.3109 | $3,794.34 | $2,300,216 |
| 2018-06-10 | $0.3112 | $0.3953 | $0.2818 | $0.3266 | $2,810.12 | $2,417,281 |
| 2018-06-11 | $0.3271 | $0.3355 | $0.3015 | $0.3109 | $813.75 | $2,300,686 |
| 2018-06-12 | $0.3107 | $0.3700 | $0.3081 | $0.3517 | $1,920.58 | $2,602,978 |
| 2018-06-13 | $0.3526 | $0.3954 | $0.3048 | $0.3263 | $6,931.51 | $2,415,304 |
| 2018-06-14 | $0.3261 | $0.3884 | $0.3261 | $0.3884 | $1,646.76 | $2,875,125 |
| 2018-06-15 | $0.3877 | $0.3923 | $0.3464 | $0.3718 | $3,864.55 | $2,752,556 |
| 2018-06-16 | $0.3704 | $0.3897 | $0.3340 | $0.3436 | $3,119.10 | $2,543,918 |
| 2018-06-17 | $0.3652 | $0.3670 | $0.2934 | $0.2944 | $3,009.32 | $2,180,214 |
| 2018-06-18 | $0.2934 | $0.3384 | $0.2700 | $0.3085 | $1,601.55 | $2,285,009 |
| 2018-06-19 | $0.3084 | $0.3363 | $0.2810 | $0.3072 | $848.21 | $2,274,989 |
| 2018-06-20 | $0.3074 | $0.3076 | $0.2377 | $0.2635 | $2,457.12 | $1,951,957 |
| 2018-06-21 | $0.2636 | $0.2719 | $0.2267 | $0.2329 | $1,570.19 | $1,725,361 |
| 2018-06-22 | $0.2327 | $0.2531 | $0.1909 | $0.2015 | $2,071.45 | $1,492,714 |
| 2018-06-23 | $0.2015 | $0.2460 | $0.1931 | $0.2222 | $4,261.17 | $1,645,760 |
| 2018-06-24 | $0.2221 | $0.2225 | $0.1830 | $0.1910 | $584.40 | $1,415,309 |
| 2018-06-25 | $0.1907 | $0.2010 | $0.1538 | $0.1794 | $1,246.82 | $1,329,487 |
| 2018-06-26 | $0.1794 | $0.1798 | $0.1494 | $0.1535 | $414.15 | $1,137,092 |
| 2018-06-27 | $0.1534 | $0.1546 | $0.1509 | $0.1541 | $314.36 | $1,141,753 |
| 2018-06-28 | $0.1541 | $0.1546 | $0.1409 | $0.1460 | $568.91 | $1,082,110 |
| 2018-06-29 | $0.1461 | $0.1569 | $0.1445 | $0.1499 | $48.41 | $1,110,796 |
| 2018-06-30 | $0.1501 | $0.1590 | $0.1427 | $0.1436 | $133.70 | $1,064,370 |