Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.4297 | $0.4982 | $0.3795 | $0.4359 | $91.86 | $0 |
| 2017-12-02 | $0.4355 | $0.5035 | $0.4292 | $0.4379 | $166.40 | $0 |
| 2017-12-03 | $0.4384 | $0.5221 | $0.3558 | $0.4939 | $58.07 | $0 |
| 2017-12-04 | $0.4955 | $0.6676 | $0.4211 | $0.6676 | $113.53 | $0 |
| 2017-12-05 | $0.6690 | $0.7077 | $0.6630 | $0.6995 | $27.18 | $0 |
| 2017-12-06 | $0.6939 | $0.7992 | $0.6938 | $0.7981 | $28.41 | $0 |
| 2017-12-07 | $0.7967 | $1.15 | $0.7865 | $1.15 | $184.86 | $0 |
| 2017-12-08 | $1.15 | $1.16 | $0.5654 | $0.6537 | $291.07 | $0 |
| 2017-12-09 | $0.6531 | $0.6670 | $0.5358 | $0.5977 | $19.84 | $0 |
| 2017-12-10 | $0.6002 | $0.6451 | $0.5252 | $0.6281 | $125.63 | $0 |
| 2017-12-11 | $0.6236 | $0.7038 | $0.6209 | $0.6608 | $10.47 | $0 |
| 2017-12-12 | $0.6631 | $0.9552 | $0.6558 | $0.9201 | $25.67 | $0 |
| 2017-12-13 | $0.9211 | $0.9338 | $0.6362 | $0.6407 | $37.34 | $0 |
| 2017-12-14 | $0.6386 | $0.9313 | $0.6314 | $0.9160 | $1.81 | $0 |
| 2017-12-15 | $0.9295 | $0.9716 | $0.5705 | $0.9588 | $331.47 | $0 |
| 2017-12-16 | $0.9601 | $0.9908 | $0.5883 | $0.6529 | $247.18 | $0 |
| 2017-12-17 | $0.6530 | $0.9777 | $0.6400 | $0.9472 | $580.51 | $0 |
| 2017-12-18 | $0.9501 | $1.57 | $0.9075 | $0.9590 | $12.49 | $0 |
| 2017-12-19 | $0.9599 | $0.9633 | $0.6582 | $0.6808 | $123.94 | $0 |
| 2017-12-20 | $0.6801 | $0.6886 | $0.6192 | $0.6503 | $11.43 | $0 |
| 2017-12-21 | $0.6517 | $0.7635 | $0.5853 | $0.7548 | $65.28 | $0 |
| 2017-12-22 | $0.7573 | $0.7645 | $0.5260 | $0.5292 | $50.53 | $0 |
| 2017-12-23 | $0.5333 | $0.7044 | $0.4423 | $0.6054 | $239.73 | $0 |
| 2017-12-24 | $0.6121 | $0.8927 | $0.5702 | $0.6687 | $2,146.08 | $0 |
| 2017-12-25 | $0.6756 | $1.13 | $0.5745 | $1.11 | $658.02 | $0 |
| 2017-12-26 | $1.11 | $1.24 | $0.6903 | $0.6969 | $174.57 | $0 |
| 2017-12-27 | $0.6974 | $1.19 | $0.6271 | $0.9342 | $379.69 | $0 |
| 2017-12-28 | $0.9322 | $1.05 | $0.6360 | $1.00 | $191.05 | $0 |
| 2017-12-29 | $1.01 | $1.05 | $0.6953 | $0.7026 | $218.06 | $0 |
| 2017-12-30 | $0.7008 | $1.11 | $0.5822 | $1.09 | $4.15 | $0 |
| 2017-12-31 | $1.09 | $1.24 | $0.6454 | $0.7392 | $527.93 | $0 |