Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05372 | $0.05402 | $0.05326 | $0.05337 | $21.22 | $0 |
| 2018-07-02 | $0.05337 | $0.05485 | $0.05208 | $0.05451 | $27.25 | $0 |
| 2018-07-03 | $0.05425 | $0.05483 | $0.05425 | $0.05473 | $27.37 | $0 |
| 2018-07-04 | $0.05364 | $0.1484 | $0.05361 | $0.05423 | $8,188.27 | $0 |
| 2018-07-05 | $0.05434 | $0.06243 | $0.05358 | $0.05419 | $1,321.32 | $0 |
| 2018-07-06 | $0.05418 | $0.05972 | $0.05354 | $0.05447 | $510.07 | $0 |
| 2018-07-07 | $0.05438 | $0.05594 | $0.05371 | $0.05575 | $17.54 | $0 |
| 2018-07-08 | $0.05569 | $0.09123 | $0.05535 | $0.08024 | $1,301.75 | $0 |
| 2018-07-09 | $0.08022 | $0.08062 | $0.05933 | $0.07694 | $852.40 | $0 |
| 2018-07-10 | $0.07689 | $0.08054 | $0.05160 | $0.05162 | $956.86 | $0 |
| 2018-07-11 | $0.05163 | $0.06289 | $0.05163 | $0.05209 | $242.54 | $0 |
| 2018-07-12 | $0.05208 | $0.05208 | $0.04998 | $0.05089 | $21.74 | $0 |
| 2018-07-13 | $0.05094 | $0.05156 | $0.05050 | $0.05110 | $75.03 | $0 |
| 2018-07-14 | $0.05096 | $0.05236 | $0.05082 | $0.05195 | $3.17 | $0 |
| 2018-07-15 | $0.05194 | $0.05277 | $0.05177 | $0.05267 | $3.21 | $0 |
| 2018-07-16 | $0.05186 | $0.05582 | $0.05186 | $0.05582 | $290.64 | $0 |
| 2018-07-17 | $0.05568 | $0.06124 | $0.05521 | $0.06078 | $4.92 | $0 |
| 2018-07-18 | $0.06098 | $0.06247 | $0.05961 | $0.06026 | $156.09 | $0 |
| 2018-07-19 | $0.06023 | $0.06321 | $0.05961 | $0.06287 | $59.37 | $0 |
| 2018-07-20 | $0.06292 | $0.06292 | $0.05950 | $0.05986 | $28.03 | $0 |
| 2018-07-21 | $0.05985 | $0.06066 | $0.05907 | $0.06056 | $7.39 | $0 |
| 2018-07-23 | $0.07141 | $0.07258 | $0.07141 | $0.07189 | $21.57 | $0 |
| 2018-07-24 | $0.07200 | $0.1031 | $0.04123 | $0.04992 | $9,976.05 | $0 |
| 2018-07-25 | $0.04900 | $0.05662 | $0.04269 | $0.05183 | $291.95 | $0 |
| 2018-07-26 | $0.05181 | $0.05258 | $0.04985 | $0.05035 | $5.75 | $0 |
| 2018-07-27 | $0.05032 | $0.05257 | $0.03341 | $0.04175 | $1,833.21 | $0 |
| 2018-07-28 | $0.04184 | $0.04732 | $0.04020 | $0.04723 | $218.73 | $0 |
| 2018-07-29 | $0.04742 | $0.04774 | $0.04203 | $0.04740 | $106.06 | $0 |
| 2018-07-30 | $0.04743 | $0.04753 | $0.04560 | $0.04743 | $4.27 | $0 |
| 2018-07-31 | $0.04734 | $0.04734 | $0.03169 | $0.03212 | $18.83 | $0 |