Magnetcoin MAGN
Xếp hạng #?
04:39:03 06/02/2019
Magnetcoin (MAGN)
Không hoạt động
Lịch sử giá Magnetcoin (MAGN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03619 | $0.04331 | $0.03617 | $0.04290 | $9.18 | $0 |
| 2018-09-02 | $0.04292 | $0.04368 | $0.04260 | $0.04319 | $9.24 | $0 |
| 2018-09-03 | $0.03504 | $0.03504 | $0.01359 | $0.02660 | $1,880.91 | $0 |
| 2018-09-04 | $0.02660 | $0.03039 | $0.02653 | $0.02750 | $108.12 | $0 |
| 2018-09-05 | $0.02753 | $0.02761 | $0.02578 | $0.02582 | $43.27 | $0 |
| 2018-09-08 | $0.01885 | $0.02937 | $0.01881 | $0.02780 | $40.41 | $0 |
| 2018-09-09 | $0.02778 | $0.02881 | $0.02003 | $0.02011 | $8.79 | $0 |
| 2018-09-10 | $0.02010 | $0.02039 | $0.02010 | $0.02016 | $8.81 | $0 |
| 2018-09-12 | $0.02451 | $0.02481 | $0.02450 | $0.02478 | $25.15 | $0 |
| 2018-09-13 | $0.02480 | $0.02548 | $0.02480 | $0.02538 | $25.76 | $0 |
| 2018-09-14 | $0.03060 | $0.03107 | $0.03060 | $0.03087 | $9.73 | $0 |
| 2018-09-15 | $0.03083 | $0.03104 | $0.02965 | $0.02981 | $29.69 | $0 |
| 2018-09-16 | $0.02990 | $0.02990 | $0.02937 | $0.02960 | $29.47 | $0 |
| 2018-09-20 | $0.02920 | $0.02973 | $0.02898 | $0.02962 | $7.89 | $0 |
| 2018-09-21 | $0.02963 | $0.02971 | $0.02959 | $0.02959 | $7.88 | $0 |
| 2018-09-23 | $0.02117 | $0.02123 | $0.02092 | $0.02102 | $4.84 | $0 |
| 2018-09-24 | $0.02102 | $0.02109 | $0.02070 | $0.02078 | $4.78 | $0 |
| 2018-09-29 | $0.02964 | $0.02965 | $0.02919 | $0.02944 | $75.27 | $0 |
| 2018-09-30 | $0.02943 | $0.02965 | $0.02074 | $0.02079 | $6.55 | $0 |