MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05259 | $0.05397 | $0.05253 | $0.05347 | $62.13 | $398,681 |
| 2018-09-02 | $0.05349 | $0.05359 | $0.04530 | $0.05103 | $68.81 | $380,545 |
| 2018-09-03 | $0.05101 | $0.05417 | $0.04581 | $0.05414 | $314.08 | $403,827 |
| 2018-09-04 | $0.05414 | $0.05503 | $0.04854 | $0.04868 | $249.48 | $363,164 |
| 2018-09-05 | $0.04872 | $0.05456 | $0.04491 | $0.04491 | $76.21 | $335,078 |
| 2018-09-06 | $0.04499 | $0.04813 | $0.04244 | $0.04810 | $17.89 | $358,909 |
| 2018-09-07 | $0.04805 | $0.04826 | $0.04326 | $0.04360 | $80.38 | $325,334 |
| 2018-09-08 | $0.04365 | $0.04426 | $0.04162 | $0.04185 | $79.81 | $312,361 |
| 2018-09-09 | $0.04183 | $0.04342 | $0.04173 | $0.04234 | $76.48 | $316,083 |
| 2018-09-10 | $0.04232 | $0.04295 | $0.04158 | $0.04186 | $136.39 | $312,514 |
| 2018-09-11 | $0.04193 | $0.04231 | $0.04128 | $0.04174 | $10.58 | $311,650 |
| 2018-09-12 | $0.04174 | $0.04715 | $0.04126 | $0.04708 | $173.22 | $351,608 |
| 2018-09-13 | $0.04712 | $0.06794 | $0.03575 | $0.03898 | $5,169.19 | $291,183 |
| 2018-09-14 | $0.03896 | $0.04276 | $0.03615 | $0.03978 | $328.41 | $297,151 |
| 2018-09-15 | $0.03973 | $0.03991 | $0.03341 | $0.03719 | $164.77 | $277,819 |
| 2018-09-16 | $0.03729 | $0.09033 | $0.03704 | $0.04391 | $4,626.72 | $328,120 |
| 2018-09-17 | $0.04402 | $0.04896 | $0.04295 | $0.04386 | $1,612.07 | $327,776 |
| 2018-09-18 | $0.04387 | $0.04469 | $0.03421 | $0.04444 | $435.44 | $332,154 |
| 2018-09-19 | $0.04447 | $0.04453 | $0.02781 | $0.03673 | $246.35 | $274,508 |
| 2018-09-20 | $0.03674 | $0.04073 | $0.03356 | $0.03431 | $127.11 | $256,449 |
| 2018-09-21 | $0.03431 | $0.03979 | $0.02979 | $0.02993 | $239.36 | $223,772 |
| 2018-09-22 | $0.02995 | $0.03298 | $0.02897 | $0.03285 | $23.95 | $245,656 |
| 2018-09-23 | $0.03287 | $0.03537 | $0.03273 | $0.03346 | $120.24 | $250,250 |
| 2018-09-24 | $0.03347 | $0.05533 | $0.03334 | $0.05140 | $554.38 | $384,392 |
| 2018-09-25 | $0.05134 | $0.05155 | $0.04308 | $0.04360 | $275.92 | $326,137 |
| 2018-09-26 | $0.04353 | $0.04435 | $0.04327 | $0.04384 | $79.52 | $327,928 |
| 2018-09-27 | $0.04389 | $0.05500 | $0.04360 | $0.05468 | $238.23 | $409,047 |
| 2018-09-28 | $0.05469 | $0.05561 | $0.04518 | $0.04571 | $78.96 | $341,977 |
| 2018-09-29 | $0.04568 | $0.04568 | $0.04473 | $0.04541 | $57.63 | $339,782 |
| 2018-09-30 | $0.04539 | $0.04567 | $0.04432 | $0.04475 | $24.40 | $334,868 |