MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1437 | $0.1466 | $0.1403 | $0.1444 | $49.11 | $1,069,990 |
| 2018-07-02 | $0.1444 | $0.1461 | $0.1380 | $0.1389 | $104.74 | $1,029,813 |
| 2018-07-03 | $0.1383 | $0.1578 | $0.1110 | $0.1170 | $896.67 | $867,602 |
| 2018-07-04 | $0.1170 | $0.1338 | $0.1150 | $0.1166 | $723.56 | $864,375 |
| 2018-07-05 | $0.1169 | $0.1329 | $0.1137 | $0.1146 | $454.65 | $849,453 |
| 2018-07-06 | $0.1146 | $0.1256 | $0.1138 | $0.1224 | $195.25 | $907,169 |
| 2018-07-07 | $0.1222 | $0.1584 | $0.1107 | $0.1258 | $298.32 | $932,609 |
| 2018-07-08 | $0.1256 | $0.1300 | $0.1176 | $0.1291 | $53.54 | $957,574 |
| 2018-07-09 | $0.1291 | $0.1294 | $0.1093 | $0.1181 | $668.39 | $875,586 |
| 2018-07-10 | $0.1180 | $0.1182 | $0.1040 | $0.1070 | $51.08 | $793,791 |
| 2018-07-11 | $0.1070 | $0.1180 | $0.1032 | $0.1039 | $85.80 | $770,232 |
| 2018-07-12 | $0.1038 | $0.1038 | $0.09990 | $0.1017 | $133.09 | $754,439 |
| 2018-07-13 | $0.1018 | $0.1046 | $0.1003 | $0.1014 | $194.19 | $752,492 |
| 2018-07-14 | $0.1012 | $0.1019 | $0.09591 | $0.1001 | $211.10 | $742,953 |
| 2018-07-15 | $0.1001 | $0.1243 | $0.09492 | $0.1238 | $446.46 | $918,212 |
| 2018-07-16 | $0.1239 | $0.1243 | $0.1011 | $0.1120 | $81.91 | $830,888 |
| 2018-07-17 | $0.1117 | $0.1247 | $0.1101 | $0.1246 | $108.69 | $924,449 |
| 2018-07-18 | $0.1245 | $0.1313 | $0.1210 | $0.1227 | $83.99 | $910,336 |
| 2018-07-19 | $0.1226 | $0.1247 | $0.1169 | $0.1174 | $30.78 | $871,217 |
| 2018-07-20 | $0.1175 | $0.1202 | $0.1146 | $0.1153 | $7.83 | $856,058 |
| 2018-07-21 | $0.1153 | $0.1176 | $0.1075 | $0.1077 | $393.07 | $799,884 |
| 2018-07-22 | $0.1077 | $0.1111 | $0.1073 | $0.1090 | $33.61 | $809,221 |
| 2018-07-23 | $0.1089 | $0.1149 | $0.1089 | $0.1138 | $16.57 | $845,114 |
| 2018-07-24 | $0.1140 | $0.1252 | $0.1137 | $0.1252 | $12.04 | $930,014 |
| 2018-07-25 | $0.1229 | $0.1258 | $0.1058 | $0.1058 | $140.68 | $785,625 |
| 2018-07-26 | $0.1057 | $0.1300 | $0.1024 | $0.1034 | $64.71 | $768,083 |
| 2018-07-27 | $0.1033 | $0.1514 | $0.09941 | $0.1226 | $446.64 | $910,508 |
| 2018-07-28 | $0.1228 | $0.1236 | $0.1199 | $0.1224 | $44.01 | $909,264 |
| 2018-07-29 | $0.1229 | $0.1237 | $0.09796 | $0.09898 | $382.26 | $735,506 |
| 2018-07-30 | $0.09913 | $0.09980 | $0.09538 | $0.09929 | $48.54 | $737,850 |
| 2018-07-31 | $0.09910 | $0.1157 | $0.09477 | $0.1005 | $58.50 | $747,216 |