Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2124 | $0.2124 | $0.1694 | $0.1722 | $56.35 | $0 |
| 2018-05-02 | $0.1719 | $0.2043 | $0.1701 | $0.2036 | $29.15 | $0 |
| 2018-05-03 | $0.2036 | $0.2424 | $0.2029 | $0.2413 | $32.80 | $0 |
| 2018-05-04 | $0.2412 | $0.2417 | $0.2366 | $0.2393 | $4.86 | $0 |
| 2018-05-05 | $0.2194 | $0.2194 | $0.2147 | $0.2171 | $39.09 | $0 |
| 2018-05-06 | $0.2172 | $0.2192 | $0.2087 | $0.2123 | $46.81 | $0 |
| 2018-05-07 | $0.2125 | $0.2126 | $0.1494 | $0.1869 | $700.65 | $0 |
| 2018-05-08 | $0.1873 | $0.1891 | $0.1555 | $0.1744 | $230.55 | $0 |
| 2018-05-09 | $0.1741 | $0.1857 | $0.1702 | $0.1850 | $38.14 | $0 |
| 2018-05-10 | $0.1850 | $0.1863 | $0.1789 | $0.1791 | $43.54 | $0 |
| 2018-05-11 | $0.1793 | $0.1793 | $0.1579 | $0.1590 | $184.79 | $0 |
| 2018-05-12 | $0.1585 | $0.1630 | $0.1555 | $0.1599 | $43.18 | $0 |
| 2018-05-13 | $0.1599 | $0.1788 | $0.1582 | $0.1775 | $13.68 | $0 |
| 2018-05-14 | $0.1775 | $0.1778 | $0.1505 | $0.1565 | $20.53 | $0 |
| 2018-05-15 | $0.1562 | $0.1925 | $0.1560 | $0.1583 | $125.57 | $0 |
| 2018-05-16 | $0.1582 | $0.1583 | $0.1516 | $0.1549 | $16.26 | $0 |
| 2018-05-17 | $0.1703 | $0.1744 | $0.1520 | $0.1529 | $543.01 | $0 |
| 2018-05-18 | $0.1530 | $0.1564 | $0.1507 | $0.1560 | $72.96 | $0 |
| 2018-05-19 | $0.1560 | $0.1584 | $0.1547 | $0.1565 | $10.17 | $0 |
| 2018-05-20 | $0.1448 | $0.1502 | $0.1444 | $0.1493 | $110.82 | $0 |
| 2018-05-21 | $0.1495 | $0.1505 | $0.1465 | $0.1480 | $127.30 | $0 |
| 2018-05-22 | $0.1480 | $0.1553 | $0.1396 | $0.1404 | $68.30 | $0 |
| 2018-05-23 | $0.1402 | $0.1406 | $0.07083 | $0.09122 | $2,182.06 | $0 |
| 2018-05-24 | $0.09099 | $0.1267 | $0.08014 | $0.08681 | $1,384.03 | $0 |
| 2018-05-25 | $0.08697 | $0.09172 | $0.07450 | $0.09168 | $202.25 | $0 |
| 2018-05-26 | $0.09156 | $0.09156 | $0.08130 | $0.08820 | $45.43 | $0 |
| 2018-05-27 | $0.08824 | $0.08824 | $0.07248 | $0.07351 | $380.64 | $0 |
| 2018-05-28 | $0.07353 | $0.07411 | $0.07142 | $0.07164 | $249.08 | $0 |
| 2018-05-29 | $0.07161 | $0.08365 | $0.06096 | $0.06117 | $206.39 | $0 |
| 2018-05-30 | $0.06121 | $0.07133 | $0.06113 | $0.06978 | $299.25 | $0 |
| 2018-05-31 | $0.06977 | $0.1056 | $0.06068 | $0.1046 | $888.76 | $0 |