MagicCoin MAGE
Xếp hạng #?
01:52:05 02/02/2019
MagicCoin (MAGE)
Không hoạt động
Lịch sử giá MagicCoin (MAGE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03691 | $0.04491 | $0.03681 | $0.04491 | $993.31 | $337,238 |
| 2018-11-02 | $0.04491 | $0.05029 | $0.04301 | $0.04336 | $221.45 | $325,611 |
| 2018-11-03 | $0.04336 | $0.04470 | $0.03915 | $0.03915 | $308.56 | $294,037 |
| 2018-11-04 | $0.03915 | $0.03915 | $0.03859 | $0.03900 | $73.06 | $292,930 |
| 2018-11-05 | $0.03900 | $0.03925 | $0.03862 | $0.03876 | $4.04 | $291,162 |
| 2018-11-06 | $0.03892 | $0.04504 | $0.03586 | $0.04504 | $738.85 | $337,511 |
| 2018-11-07 | $0.04503 | $0.05886 | $0.04005 | $0.04869 | $863.79 | $365,852 |
| 2018-11-08 | $0.04866 | $0.05209 | $0.03983 | $0.04535 | $871.19 | $340,772 |
| 2018-11-09 | $0.04535 | $0.05124 | $0.03609 | $0.05094 | $747.06 | $382,801 |
| 2018-11-10 | $0.05093 | $0.05135 | $0.04374 | $0.04413 | $48.72 | $331,697 |
| 2018-11-11 | $0.04410 | $0.05108 | $0.04363 | $0.04449 | $376.79 | $334,393 |
| 2018-11-12 | $0.04476 | $0.04634 | $0.03868 | $0.03896 | $378.79 | $292,840 |
| 2018-11-13 | $0.03879 | $0.04401 | $0.03316 | $0.03635 | $1,056.89 | $273,280 |
| 2018-11-14 | $0.03624 | $0.03638 | $0.02868 | $0.02907 | $272.35 | $218,569 |
| 2018-11-15 | $0.02922 | $0.03071 | $0.02753 | $0.03046 | $244.46 | $229,014 |
| 2018-11-16 | $0.03045 | $0.03339 | $0.02882 | $0.03333 | $280.29 | $250,660 |
| 2018-11-17 | $0.03340 | $0.03348 | $0.02758 | $0.02772 | $587.29 | $208,454 |
| 2018-11-18 | $0.02781 | $0.03367 | $0.02775 | $0.02926 | $151.16 | $220,094 |
| 2018-11-19 | $0.02927 | $0.03095 | $0.02315 | $0.02339 | $54.32 | $175,974 |
| 2018-11-20 | $0.02326 | $0.02407 | $0.01998 | $0.02264 | $381.35 | $170,350 |
| 2018-11-21 | $0.02266 | $0.02355 | $0.01930 | $0.02351 | $74.03 | $176,888 |
| 2018-11-22 | $0.02343 | $0.02362 | $0.01969 | $0.01974 | $4.29 | $148,542 |
| 2018-11-23 | $0.01964 | $0.01994 | $0.01897 | $0.01970 | $0 | $148,218 |
| 2018-11-24 | $0.01970 | $0.01970 | $0.01970 | $0.01970 | $0 | $148,230 |
| 2018-11-25 | $0.01970 | $0.01970 | $0.009555 | $0.01366 | $330.99 | $102,795 |
| 2018-11-26 | $0.01369 | $0.01730 | $0.01243 | $0.01289 | $42.30 | $97,044.98 |
| 2018-11-27 | $0.01288 | $0.01312 | $0.01248 | $0.01291 | $0 | $97,207.99 |
| 2018-11-28 | $0.01291 | $0.01291 | $0.01291 | $0.01291 | $0 | $97,211.15 |
| 2018-11-29 | $0.01291 | $0.01291 | $0.01291 | $0.01291 | $0 | $97,219.57 |
| 2018-11-30 | $0.01291 | $0.01291 | $0.01291 | $0.01291 | $0 | $97,228.27 |