Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.5384 | $0.5550 | $0.4351 | $0.4482 | $679.06 | $0 |
| 2018-03-02 | $0.4470 | $0.5732 | $0.4470 | $0.5183 | $11.37 | $0 |
| 2018-03-03 | $0.5177 | $0.5906 | $0.5177 | $0.5384 | $94.58 | $0 |
| 2018-03-04 | $0.5374 | $0.5406 | $0.5214 | $0.5406 | $40.39 | $0 |
| 2018-03-05 | $0.5402 | $0.5435 | $0.5365 | $0.5414 | $19.30 | $0 |
| 2018-03-07 | $0.4325 | $0.5545 | $0.4325 | $0.5165 | $31,429.10 | $0 |
| 2018-03-08 | $0.5158 | $0.6605 | $0.4624 | $0.5336 | $68,708.40 | $0 |
| 2018-03-09 | $0.5302 | $0.5504 | $0.3244 | $0.4502 | $36,272.90 | $0 |
| 2018-03-10 | $0.4504 | $0.4599 | $0.3673 | $0.3707 | $744.43 | $0 |
| 2018-03-11 | $0.3694 | $0.4104 | $0.3167 | $0.3662 | $2,621.89 | $0 |
| 2018-03-12 | $0.3651 | $0.3738 | $0.3151 | $0.3269 | $595.01 | $0 |
| 2018-03-13 | $0.3250 | $0.3369 | $0.3007 | $0.3098 | $423.12 | $0 |
| 2018-03-14 | $0.3099 | $0.3233 | $0.2464 | $0.2476 | $316.74 | $0 |
| 2018-03-15 | $0.2474 | $0.2535 | $0.2321 | $0.2492 | $33.71 | $0 |
| 2018-03-16 | $0.2491 | $0.2587 | $0.2408 | $0.2485 | $107.41 | $0 |
| 2018-03-17 | $0.2490 | $0.2495 | $0.1710 | $0.1745 | $116.38 | $0 |
| 2018-03-18 | $0.1741 | $0.1890 | $0.1475 | $0.1669 | $111.04 | $0 |
| 2018-03-19 | $0.1662 | $0.1835 | $0.1652 | $0.1832 | $26.32 | $0 |
| 2018-03-20 | $0.1852 | $0.2080 | $0.1824 | $0.1921 | $81.62 | $0 |
| 2018-03-21 | $0.1924 | $0.2119 | $0.1899 | $0.2116 | $9.52 | $0 |
| 2018-03-22 | $0.2112 | $0.2172 | $0.2050 | $0.2093 | $6.05 | $0 |
| 2018-03-23 | $0.2093 | $0.2113 | $0.2000 | $0.2113 | $4.43 | $0 |
| 2018-03-24 | $0.2143 | $0.2248 | $0.1914 | $0.2155 | $139.24 | $0 |
| 2018-03-25 | $0.2126 | $0.2306 | $0.2108 | $0.2245 | $22.22 | $0 |
| 2018-03-26 | $0.2243 | $0.2256 | $0.2108 | $0.2196 | $21.01 | $0 |
| 2018-03-27 | $0.2193 | $0.2200 | $0.1697 | $0.1705 | $761.29 | $0 |
| 2018-03-28 | $0.1705 | $0.1798 | $0.1695 | $0.1762 | $57.21 | $0 |
| 2018-03-29 | $0.1765 | $0.1767 | $0.1503 | $0.1548 | $15.45 | $0 |
| 2018-03-30 | $0.1544 | $0.1570 | $0.1440 | $0.1490 | $31.33 | $0 |
| 2018-03-31 | $0.1490 | $0.1550 | $0.1472 | $0.1540 | $125.06 | $0 |