Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.7407 | $1.29 | $0.7054 | $1.14 | $80.06 | $0 |
| 2018-01-02 | $1.14 | $1.41 | $0.9765 | $1.25 | $474.90 | $0 |
| 2018-01-03 | $1.24 | $1.31 | $0.8427 | $1.28 | $409.73 | $0 |
| 2018-01-04 | $1.29 | $1.31 | $1.22 | $1.28 | $102.77 | $0 |
| 2018-01-05 | $1.28 | $1.34 | $1.00 | $1.06 | $336.87 | $0 |
| 2018-01-06 | $1.06 | $1.36 | $0.8413 | $1.30 | $1,366.02 | $0 |
| 2018-01-07 | $1.30 | $16.80 | $0.9939 | $3.34 | $184,150 | $0 |
| 2018-01-08 | $3.26 | $3.39 | $1.24 | $2.08 | $128,209 | $0 |
| 2018-01-09 | $2.11 | $2.29 | $1.36 | $1.52 | $48,003.50 | $0 |
| 2018-01-10 | $1.73 | $1.74 | $1.32 | $1.40 | $26,549.50 | $0 |
| 2018-01-11 | $1.39 | $1.59 | $0.6753 | $1.16 | $15,262.40 | $0 |
| 2018-01-12 | $1.02 | $1.54 | $0.8342 | $1.07 | $9,890.30 | $0 |
| 2018-01-13 | $1.07 | $1.61 | $0.9487 | $1.14 | $10,705.40 | $0 |
| 2018-01-14 | $1.14 | $1.14 | $0.9184 | $0.9790 | $2,229.73 | $0 |
| 2018-01-15 | $0.9719 | $1.10 | $0.9266 | $0.9479 | $3,244.97 | $0 |
| 2018-01-16 | $0.9490 | $0.9909 | $0.6329 | $0.7538 | $3,047.45 | $0 |
| 2018-01-17 | $0.7500 | $0.8276 | $0.5842 | $0.6669 | $3,031.38 | $0 |
| 2018-01-18 | $0.6695 | $0.8498 | $0.6493 | $0.7893 | $2,867.36 | $0 |
| 2018-01-19 | $0.7810 | $0.8749 | $0.7199 | $0.7812 | $368.65 | $0 |
| 2018-01-20 | $0.7897 | $0.9341 | $0.7070 | $0.8933 | $2,598.41 | $0 |
| 2018-01-21 | $0.8954 | $1.48 | $0.8047 | $0.9603 | $37,754.80 | $0 |
| 2018-01-22 | $0.9734 | $0.9880 | $0.6563 | $0.7432 | $6,865.33 | $0 |
| 2018-01-23 | $0.7412 | $0.8786 | $0.6832 | $0.7627 | $2,858.17 | $0 |
| 2018-01-24 | $0.7623 | $1.23 | $0.7288 | $0.8539 | $17,450.30 | $0 |
| 2018-01-25 | $0.8680 | $0.8680 | $0.7761 | $0.8208 | $952.05 | $0 |
| 2018-01-26 | $0.8186 | $0.8442 | $0.6652 | $0.7048 | $1,209.90 | $0 |
| 2018-01-27 | $0.7044 | $0.8175 | $0.6892 | $0.7967 | $89.61 | $0 |
| 2018-01-28 | $0.8008 | $0.8486 | $0.7044 | $0.7199 | $1,049.09 | $0 |
| 2018-01-29 | $0.7192 | $0.8145 | $0.6792 | $0.7187 | $829.89 | $0 |
| 2018-01-30 | $0.7157 | $0.7675 | $0.6295 | $0.7606 | $2,202.17 | $0 |
| 2018-01-31 | $0.7618 | $0.7661 | $0.6270 | $0.6535 | $526.63 | $0 |