Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1047 | $0.1061 | $0.07958 | $0.08941 | $116.18 | $0 |
| 2018-06-02 | $0.08937 | $0.09121 | $0.08511 | $0.08518 | $29.81 | $0 |
| 2018-06-03 | $0.08520 | $0.08622 | $0.08483 | $0.08591 | $46.88 | $0 |
| 2018-06-04 | $0.08595 | $0.08618 | $0.08337 | $0.08369 | $129.64 | $0 |
| 2018-06-05 | $0.08373 | $0.09588 | $0.08253 | $0.08526 | $153.97 | $0 |
| 2018-06-06 | $0.08524 | $0.08681 | $0.08086 | $0.08246 | $90.06 | $0 |
| 2018-06-07 | $0.08254 | $0.08352 | $0.06955 | $0.06978 | $22.39 | $0 |
| 2018-06-08 | $0.06983 | $0.06998 | $0.06932 | $0.06946 | $8.40 | $0 |
| 2018-06-09 | $0.06739 | $0.06739 | $0.06604 | $0.06604 | $17.30 | $0 |
| 2018-06-10 | $0.06612 | $0.06612 | $0.05860 | $0.05947 | $155.29 | $0 |
| 2018-06-11 | $0.05956 | $0.05993 | $0.05871 | $0.05931 | $154.87 | $0 |
| 2018-06-12 | $0.07732 | $0.07784 | $0.06370 | $0.06408 | $102.84 | $0 |
| 2018-06-13 | $0.06425 | $0.07113 | $0.06063 | $0.06227 | $93.24 | $0 |
| 2018-06-14 | $0.06225 | $0.06432 | $0.05945 | $0.05989 | $49.70 | $0 |
| 2018-06-15 | $0.05979 | $0.06662 | $0.05910 | $0.06458 | $106.37 | $0 |
| 2018-06-16 | $0.06435 | $0.06510 | $0.05671 | $0.05671 | $129.25 | $0 |
| 2018-06-17 | $0.05686 | $0.05729 | $0.05647 | $0.05699 | $6.59 | $0 |
| 2018-06-18 | $0.05324 | $0.05615 | $0.05290 | $0.05576 | $511.42 | $0 |
| 2018-06-19 | $0.05573 | $0.07941 | $0.05544 | $0.06481 | $410.08 | $0 |
| 2018-06-20 | $0.06485 | $0.06512 | $0.05550 | $0.05582 | $733.61 | $0 |
| 2018-06-21 | $0.05867 | $0.07124 | $0.05540 | $0.05559 | $86.45 | $0 |
| 2018-06-22 | $0.05553 | $0.06072 | $0.05029 | $0.05888 | $27.06 | $0 |
| 2018-06-23 | $0.05889 | $0.05995 | $0.05093 | $0.05131 | $16.38 | $0 |
| 2018-06-24 | $0.05131 | $0.06032 | $0.04849 | $0.05941 | $169.01 | $0 |
| 2018-06-25 | $0.05929 | $0.06227 | $0.05158 | $0.05292 | $243.91 | $0 |
| 2018-06-26 | $0.05292 | $0.05304 | $0.05117 | $0.05122 | $89.25 | $0 |
| 2018-06-27 | $0.05120 | $0.05194 | $0.05071 | $0.05169 | $39.67 | $0 |
| 2018-06-28 | $0.05171 | $0.05186 | $0.04910 | $0.04938 | $22.18 | $0 |
| 2018-06-29 | $0.04941 | $0.05307 | $0.04885 | $0.05217 | $39.97 | $0 |
| 2018-06-30 | $0.05225 | $0.05444 | $0.05224 | $0.05371 | $63.14 | $0 |