Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1540 | $0.1741 | $0.1439 | $0.1698 | $30.75 | $0 |
| 2018-04-02 | $0.1706 | $0.1760 | $0.1534 | $0.1569 | $68.04 | $0 |
| 2018-04-03 | $0.1571 | $0.1665 | $0.1561 | $0.1649 | $26.38 | $0 |
| 2018-04-04 | $0.1648 | $0.1962 | $0.1642 | $0.1874 | $237.04 | $0 |
| 2018-04-05 | $0.1875 | $0.1887 | $0.1437 | $0.1475 | $19.90 | $0 |
| 2018-04-06 | $0.1468 | $0.1504 | $0.1332 | $0.1344 | $281.55 | $0 |
| 2018-04-07 | $0.1345 | $0.1687 | $0.1343 | $0.1442 | $49.88 | $0 |
| 2018-04-08 | $0.1443 | $0.1483 | $0.1443 | $0.1458 | $14.58 | $0 |
| 2018-04-09 | $0.1436 | $0.1456 | $0.1347 | $0.1375 | $186.52 | $0 |
| 2018-04-10 | $0.1376 | $0.1475 | $0.1355 | $0.1387 | $44.97 | $0 |
| 2018-04-11 | $0.1388 | $0.1462 | $0.1375 | $0.1462 | $515.30 | $0 |
| 2018-04-12 | $0.1459 | $0.1591 | $0.1353 | $0.1580 | $85.55 | $0 |
| 2018-04-13 | $0.1582 | $0.1594 | $0.1171 | $0.1257 | $69.91 | $0 |
| 2018-04-14 | $0.1257 | $0.1815 | $0.1203 | $0.1205 | $246.24 | $0 |
| 2018-04-15 | $0.1207 | $0.1730 | $0.1207 | $0.1299 | $197.25 | $0 |
| 2018-04-16 | $0.1299 | $0.1306 | $0.1232 | $0.1240 | $30.13 | $0 |
| 2018-04-17 | $0.1366 | $0.1575 | $0.1366 | $0.1369 | $99.06 | $0 |
| 2018-04-18 | $0.1370 | $0.1410 | $0.1367 | $0.1375 | $109.54 | $0 |
| 2018-04-19 | $0.1376 | $0.1416 | $0.1370 | $0.1414 | $17.77 | $0 |
| 2018-04-20 | $0.1415 | $0.1880 | $0.1409 | $0.1501 | $82.97 | $0 |
| 2018-04-21 | $0.1501 | $0.1683 | $0.1490 | $0.1683 | $50.31 | $0 |
| 2018-04-22 | $0.1683 | $0.1694 | $0.1651 | $0.1659 | $1.84 | $0 |
| 2018-04-23 | $0.1656 | $0.1656 | $0.1655 | $0.1656 | $1.84 | $0 |
| 2018-04-24 | $0.1903 | $0.2218 | $0.1901 | $0.2218 | $476.67 | $0 |
| 2018-04-25 | $0.2203 | $0.2214 | $0.1950 | $0.1953 | $477.75 | $0 |
| 2018-04-26 | $0.1969 | $0.1989 | $0.1921 | $0.1964 | $469.81 | $0 |
| 2018-04-27 | $0.2109 | $0.2331 | $0.2094 | $0.2225 | $41.33 | $0 |
| 2018-04-28 | $0.2217 | $0.2320 | $0.1692 | $0.1706 | $42.96 | $0 |
| 2018-04-29 | $0.1706 | $0.2119 | $0.1693 | $0.2118 | $10.41 | $0 |
| 2018-04-30 | $0.2117 | $0.2145 | $0.2060 | $0.2123 | $4.63 | $0 |