Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6550 | $0.6578 | $0.5350 | $0.5556 | $740.23 | $0 |
| 2018-02-02 | $0.5544 | $0.6128 | $0.4781 | $0.6087 | $616.12 | $0 |
| 2018-02-03 | $0.6108 | $0.6211 | $0.5384 | $0.5638 | $258.29 | $0 |
| 2018-02-04 | $0.5641 | $0.5726 | $0.4050 | $0.4378 | $1,355.97 | $0 |
| 2018-02-05 | $0.4335 | $0.5127 | $0.3511 | $0.3542 | $122.08 | $0 |
| 2018-02-06 | $0.3547 | $0.4556 | $0.3028 | $0.3971 | $200.67 | $0 |
| 2018-02-07 | $0.3931 | $0.4900 | $0.3683 | $0.3880 | $309.58 | $0 |
| 2018-02-08 | $0.3864 | $0.4387 | $0.3864 | $0.4281 | $693.97 | $0 |
| 2018-02-09 | $0.4294 | $0.5066 | $0.4083 | $0.4603 | $129.15 | $0 |
| 2018-02-10 | $0.4607 | $0.6296 | $0.4396 | $0.5990 | $1,534.36 | $0 |
| 2018-02-11 | $0.5985 | $0.5985 | $0.4653 | $0.4771 | $657.04 | $0 |
| 2018-02-12 | $0.4801 | $0.6310 | $0.4801 | $0.6202 | $471.07 | $0 |
| 2018-02-13 | $0.6213 | $0.6241 | $0.5057 | $0.5299 | $140.12 | $0 |
| 2018-02-14 | $0.5283 | $0.5861 | $0.5283 | $0.5564 | $168.45 | $0 |
| 2018-02-15 | $0.5567 | $0.5977 | $0.5504 | $0.5957 | $59.57 | $0 |
| 2018-02-16 | $0.5931 | $0.6625 | $0.5750 | $0.6604 | $101.44 | $0 |
| 2018-02-17 | $0.6602 | $0.7318 | $0.6229 | $0.7275 | $1,087.92 | $0 |
| 2018-02-18 | $0.7297 | $0.7422 | $0.6120 | $0.6134 | $301.49 | $0 |
| 2018-02-19 | $0.6106 | $0.7404 | $0.6087 | $0.6564 | $149.93 | $0 |
| 2018-02-20 | $0.6570 | $0.7379 | $0.5994 | $0.6942 | $726.35 | $0 |
| 2018-02-21 | $0.6933 | $0.6946 | $0.6351 | $0.6414 | $32.74 | $0 |
| 2018-02-22 | $0.6026 | $0.6236 | $0.5420 | $0.5430 | $76.97 | $0 |
| 2018-02-23 | $0.5425 | $0.5706 | $0.5291 | $0.5691 | $163.61 | $0 |
| 2018-02-24 | $0.5597 | $0.5914 | $0.5184 | $0.5357 | $337.51 | $0 |
| 2018-02-25 | $0.5349 | $0.5442 | $0.5141 | $0.5204 | $61.81 | $0 |
| 2018-02-26 | $0.6162 | $0.6591 | $0.5429 | $0.5429 | $618.60 | $0 |
| 2018-02-27 | $0.5445 | $0.5789 | $0.5370 | $0.5635 | $396.99 | $0 |
| 2018-02-28 | $0.5629 | $0.5823 | $0.5372 | $0.5377 | $761.39 | $0 |