Magicoin MAGIC
Xếp hạng #?
08:29:12 01/01/2015
Magicoin (MAGIC)
Không hoạt động
Lịch sử giá Magicoin (MAGIC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.001280 | $0.001439 | $0.001280 | $0.001281 | $25.52 | $4,188.43 |
| 2014-07-02 | $0.001282 | $0.001379 | $0.0006604 | $0.001302 | $94.90 | $4,320.21 |
| 2014-07-03 | $0.001302 | $0.001302 | $0.0009026 | $0.001270 | $0.06987 | $4,252.63 |
| 2014-07-04 | $0.001271 | $0.001277 | $0.0008812 | $0.0008830 | $0.6837 | $2,976.37 |
| 2014-07-05 | $0.0008819 | $0.0008865 | $0.0008792 | $0.0008837 | $0.1938 | $3,003.08 |
| 2014-07-06 | $0.0008840 | $0.0008941 | $0.0006479 | $0.0008894 | $1.54 | $3,044.85 |
| 2014-07-07 | $0.0008901 | $0.0008920 | $0.0001244 | $0.0001560 | $18.55 | $537.03 |
| 2014-07-08 | $0.0001555 | $0.0001870 | $0.0001552 | $0.0001687 | $0.4658 | $584.97 |
| 2014-07-09 | $0.0001688 | $0.0008079 | $0.0001685 | $0.0008056 | $9.74 | $2,814.01 |
| 2014-07-10 | $0.0008060 | $0.0008077 | $0.0001715 | $0.0001789 | $0.07771 | $629.48 |
| 2014-07-11 | $0.0001788 | $0.0004425 | $0.0001786 | $0.0004424 | $0.04734 | $1,567.84 |
| 2014-07-12 | $0.0004423 | $0.0004457 | $0.0004389 | $0.0004409 | $0.005291 | $1,573.11 |
| 2014-07-14 | $0.0001806 | $0.0004359 | $0.0001795 | $0.0001796 | $2.00 | $650.71 |
| 2014-07-15 | $0.0001798 | $0.0004365 | $0.0001797 | $0.0003108 | $2.95 | $1,134.18 |
| 2014-07-16 | $0.0003110 | $0.0004350 | $0.0003090 | $0.0004009 | $1.55 | $1,472.68 |
| 2014-07-17 | $0.0004007 | $0.0004071 | $0.0003955 | $0.0004050 | $1.57 | $1,504.57 |
| 2014-07-18 | $0.0004045 | $0.0004090 | $0.0004033 | $0.0004087 | $1.58 | $1,536.88 |
| 2014-07-19 | $0.0004090 | $0.0004090 | $0.0003141 | $0.0003143 | $13.50 | $1,191.45 |
| 2014-07-20 | $0.0003143 | $0.0005003 | $0.0003122 | $0.0004991 | $8.44 | $1,905.92 |
| 2014-07-21 | $0.0004992 | $0.0004993 | $0.0004953 | $0.0004978 | $8.42 | $1,913.24 |
| 2014-07-22 | $0.0004978 | $0.0004994 | $0.0004968 | $0.0004972 | $4.99 | $1,924.25 |
| 2014-07-23 | $0.0004969 | $0.0004995 | $0.0004946 | $0.0004955 | $4.97 | $1,930.33 |
| 2014-07-24 | $0.0004956 | $0.0008039 | $0.0004951 | $0.0007823 | $14.17 | $3,067.58 |
| 2014-07-25 | $0.0007820 | $0.0007892 | $0.0004539 | $0.0004568 | $9.34 | $1,802.79 |
| 2014-07-26 | $0.0004572 | $0.0004576 | $0.0004455 | $0.0004469 | $9.27 | $1,774.87 |
| 2014-07-27 | $0.0004468 | $0.0004492 | $0.0002969 | $0.0004157 | $0.9937 | $1,661.74 |
| 2014-07-28 | $0.0004159 | $0.0007013 | $0.0004026 | $0.0006970 | $1.04 | $2,803.98 |
| 2014-07-29 | $0.0006968 | $0.0007351 | $0.0006927 | $0.0007309 | $34.49 | $2,960.36 |
| 2014-07-30 | $0.0007309 | $0.0007314 | $0.0006722 | $0.0006751 | $36.50 | $2,752.02 |
| 2014-07-31 | $0.0006752 | $0.0006976 | $0.0006718 | $0.0006976 | $3.14 | $2,861.83 |