Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03215 | $0.2592 | $0.03120 | $0.05105 | $21,036.70 | $0 |
| 2018-08-02 | $0.05108 | $0.05367 | $0.03829 | $0.04095 | $2,613.91 | $0 |
| 2018-08-03 | $0.04095 | $0.04499 | $0.03941 | $0.04002 | $327.56 | $0 |
| 2018-08-04 | $0.04008 | $0.04539 | $0.03482 | $0.03856 | $110.00 | $0 |
| 2018-08-05 | $0.03858 | $0.03900 | $0.03188 | $0.03212 | $256.62 | $0 |
| 2018-08-06 | $0.03215 | $0.04348 | $0.03215 | $0.04331 | $111.51 | $0 |
| 2018-08-07 | $0.04330 | $0.04362 | $0.03072 | $0.03091 | $191.13 | $0 |
| 2018-08-08 | $0.03094 | $0.03094 | $0.02844 | $0.02890 | $76.06 | $0 |
| 2018-08-09 | $0.02903 | $0.03379 | $0.02878 | $0.03352 | $179.00 | $0 |
| 2018-08-10 | $0.03348 | $0.03633 | $0.03144 | $0.03631 | $826.96 | $0 |
| 2018-08-11 | $0.03627 | $0.09041 | $0.03525 | $0.03765 | $6,777.10 | $0 |
| 2018-08-12 | $0.03753 | $0.04582 | $0.03341 | $0.03903 | $1,088.35 | $0 |
| 2018-08-13 | $0.03902 | $0.03994 | $0.03400 | $0.03448 | $271.44 | $0 |
| 2018-08-14 | $0.03445 | $0.03807 | $0.03154 | $0.03665 | $233.61 | $0 |
| 2018-08-15 | $0.03662 | $0.04392 | $0.03210 | $0.03223 | $302.76 | $0 |
| 2018-08-16 | $0.03219 | $0.04375 | $0.03190 | $0.03867 | $177.78 | $0 |
| 2018-08-17 | $0.03867 | $0.04005 | $0.03327 | $0.03380 | $13.52 | $0 |
| 2018-08-18 | $0.03387 | $0.03398 | $0.02949 | $0.02951 | $131.96 | $0 |
| 2018-08-19 | $0.02952 | $0.03906 | $0.02920 | $0.03885 | $123.90 | $0 |
| 2018-08-20 | $0.03878 | $0.03980 | $0.03304 | $0.03314 | $39.56 | $0 |
| 2018-08-21 | $0.03309 | $0.03384 | $0.03284 | $0.03326 | $5.19 | $0 |
| 2018-08-22 | $0.03327 | $0.04320 | $0.03228 | $0.03266 | $42.98 | $0 |
| 2018-08-23 | $0.03267 | $0.04124 | $0.03261 | $0.04111 | $13.98 | $0 |
| 2018-08-24 | $0.04114 | $0.04219 | $0.03366 | $0.04208 | $28.67 | $0 |
| 2018-08-25 | $0.04200 | $0.04273 | $0.03102 | $0.04258 | $600.77 | $0 |
| 2018-08-26 | $0.04267 | $0.04275 | $0.04161 | $0.04242 | $4.23 | $0 |
| 2018-08-27 | $0.04240 | $0.04712 | $0.04209 | $0.04712 | $117.21 | $0 |
| 2018-08-28 | $0.04702 | $0.04860 | $0.04361 | $0.04471 | $208.71 | $0 |
| 2018-08-29 | $0.04475 | $0.04497 | $0.03863 | $0.03901 | $359.62 | $0 |
| 2018-08-30 | $0.03903 | $0.03916 | $0.03786 | $0.03801 | $17.84 | $0 |
| 2018-08-31 | $0.03590 | $0.03631 | $0.03554 | $0.03623 | $128.42 | $0 |