Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.02 | $1.02 | $0.3421 | $0.7936 | $244.00 | $0 |
| 2017-11-02 | $0.7944 | $0.8152 | $0.6757 | $0.7032 | $4.92 | $0 |
| 2017-11-03 | $0.7023 | $0.8819 | $0.4412 | $0.4457 | $164.40 | $0 |
| 2017-11-04 | $0.4446 | $0.8723 | $0.4344 | $0.4738 | $254.71 | $0 |
| 2017-11-05 | $0.4729 | $0.4901 | $0.4682 | $0.4748 | $8.07 | $0 |
| 2017-11-06 | $0.4758 | $0.7394 | $0.4577 | $0.5119 | $87.76 | $0 |
| 2017-11-07 | $0.5106 | $0.5296 | $0.3709 | $0.4140 | $1.65 | $0 |
| 2017-11-08 | $0.4127 | $0.4549 | $0.3581 | $0.4365 | $0.7460 | $0 |
| 2017-11-09 | $0.4360 | $0.4360 | $0.4117 | $0.4193 | $0.7167 | $0 |
| 2017-11-10 | $0.3619 | $0.3691 | $0.3246 | $0.3320 | $0.3320 | $0 |
| 2017-11-11 | $0.3308 | $0.4535 | $0.2527 | $0.4426 | $159.89 | $0 |
| 2017-11-12 | $0.4423 | $0.4473 | $0.3850 | $0.4074 | $18.75 | $0 |
| 2017-11-13 | $0.4080 | $0.4693 | $0.3247 | $0.4547 | $39.01 | $0 |
| 2017-11-14 | $0.4557 | $0.4689 | $0.4194 | $0.4484 | $12.95 | $0 |
| 2017-11-15 | $0.4487 | $0.4959 | $0.4063 | $0.4904 | $8.19 | $0 |
| 2017-11-16 | $0.4930 | $0.5362 | $0.4334 | $0.5265 | $24.72 | $0 |
| 2017-11-17 | $0.5256 | $0.5380 | $0.3997 | $0.4630 | $82.99 | $0 |
| 2017-11-18 | $0.4612 | $0.4674 | $0.3908 | $0.4602 | $63.91 | $0 |
| 2017-11-19 | $0.4593 | $0.4855 | $0.3702 | $0.4025 | $98.62 | $0 |
| 2017-11-20 | $0.4023 | $0.4787 | $0.3896 | $0.3980 | $501.44 | $0 |
| 2017-11-21 | $0.3981 | $0.4737 | $0.3766 | $0.4059 | $214.04 | $0 |
| 2017-11-22 | $0.4068 | $0.4614 | $0.3899 | $0.3939 | $570.58 | $0 |
| 2017-11-23 | $0.3937 | $0.4275 | $0.3898 | $0.3898 | $189.73 | $0 |
| 2017-11-24 | $0.3889 | $0.4312 | $0.3816 | $0.3956 | $232.71 | $0 |
| 2017-11-25 | $0.3948 | $0.4631 | $0.3926 | $0.4631 | $33.12 | $0 |
| 2017-11-26 | $0.4631 | $0.4646 | $0.4247 | $0.4478 | $149.71 | $0 |
| 2017-11-27 | $0.4480 | $0.5573 | $0.4480 | $0.4671 | $10.74 | $0 |
| 2017-11-28 | $0.4683 | $0.4840 | $0.4638 | $0.4820 | $35.81 | $0 |
| 2017-11-29 | $0.4815 | $0.5548 | $0.4365 | $0.4646 | $27.65 | $0 |
| 2017-11-30 | $0.4718 | $0.5132 | $0.4082 | $0.4319 | $27.17 | $0 |