Magnetcoin MAGN
Xếp hạng #?
21:39:03 05/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.03 | $1.04 | $0.9766 | $1.04 | $3,127.77 | $0 |
| 2017-10-02 | $1.04 | $1.05 | $0.9766 | $0.9844 | $2,191.62 | $0 |
| 2017-10-03 | $0.9844 | $1.02 | $0.9803 | $1.02 | $21,702.40 | $0 |
| 2017-10-04 | $1.02 | $1.03 | $0.9340 | $0.9951 | $8,571.30 | $0 |
| 2017-10-05 | $0.9960 | $1.03 | $0.9311 | $0.9498 | $687.73 | $0 |
| 2017-10-06 | $0.9498 | $1.04 | $0.9479 | $1.03 | $4,124.51 | $0 |
| 2017-10-07 | $1.03 | $1.05 | $1.01 | $1.05 | $623.38 | $0 |
| 2017-10-08 | $1.05 | $1.09 | $1.04 | $1.08 | $87.18 | $0 |
| 2017-10-09 | $1.08 | $1.14 | $1.04 | $1.05 | $2,128.38 | $0 |
| 2017-10-10 | $1.05 | $1.07 | $0.8832 | $0.9518 | $60.32 | $0 |
| 2017-10-11 | $0.9517 | $1.14 | $0.9448 | $0.9700 | $2,153.25 | $0 |
| 2017-10-12 | $0.9708 | $1.16 | $0.9683 | $0.9942 | $266.52 | $0 |
| 2017-10-13 | $0.9973 | $1.16 | $0.8505 | $1.10 | $185.50 | $0 |
| 2017-10-14 | $1.10 | $1.11 | $0.8445 | $0.8818 | $12.27 | $0 |
| 2017-10-15 | $0.8834 | $0.8970 | $0.8545 | $0.8880 | $0.8880 | $0 |
| 2017-10-16 | $0.8881 | $0.8926 | $0.8410 | $0.8667 | $360.34 | $0 |
| 2017-10-17 | $0.8669 | $1.13 | $0.7752 | $0.7888 | $965.89 | $0 |
| 2017-10-18 | $0.7888 | $1.05 | $0.7391 | $1.02 | $12.70 | $0 |
| 2017-10-19 | $1.02 | $1.14 | $0.7751 | $0.7990 | $117.24 | $0 |
| 2017-10-20 | $0.7993 | $1.14 | $0.7875 | $1.14 | $56.03 | $0 |
| 2017-10-21 | $1.13 | $1.16 | $0.7737 | $1.01 | $60.61 | $0 |
| 2017-10-22 | $1.01 | $1.02 | $0.7535 | $0.8982 | $6.61 | $0 |
| 2017-10-23 | $0.8968 | $0.9100 | $0.6817 | $0.7065 | $48.26 | $0 |
| 2017-10-24 | $0.7043 | $1.01 | $0.6286 | $0.6928 | $143.78 | $0 |
| 2017-10-25 | $0.6946 | $0.7182 | $0.6730 | $0.7169 | $94.27 | $0 |
| 2017-10-26 | $0.7168 | $0.8283 | $0.5285 | $0.8256 | $33.22 | $0 |
| 2017-10-27 | $0.8257 | $0.9131 | $0.2908 | $0.7039 | $105.80 | $0 |
| 2017-10-28 | $0.7058 | $0.7190 | $0.6948 | $0.7029 | $9.14 | $0 |
| 2017-10-29 | $0.7294 | $0.9849 | $0.7294 | $0.9803 | $1,070.41 | $0 |
| 2017-10-30 | $0.9746 | $0.9840 | $0.9554 | $0.9735 | $2.33 | $0 |
| 2017-10-31 | $0.9702 | $1.02 | $0.9651 | $1.02 | $654.82 | $0 |