MargiX MGX
Xếp hạng #?
10:17:56 23/10/2020
MargiX (MGX)
Không theo dõi
Lịch sử giá MargiX (MGX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.005797 | $0.006169 | $0.005706 | $0.006012 | $472,983 | $894,833 |
| 2019-12-02 | $0.006012 | $0.006075 | $0.005666 | $0.006051 | $420,360 | $900,606 |
| 2019-12-03 | $0.006057 | $0.006126 | $0.005902 | $0.005922 | $518,383 | $879,026 |
| 2019-12-04 | $0.005923 | $0.006225 | $0.005822 | $0.006014 | $507,736 | $892,730 |
| 2019-12-05 | $0.006004 | $0.006336 | $0.005986 | $0.006269 | $522,535 | $930,490 |
| 2019-12-06 | $0.006280 | $0.006430 | $0.005621 | $0.006273 | $620,273 | $931,071 |
| 2019-12-07 | $0.006274 | $0.006475 | $0.006259 | $0.006409 | $581,270 | $759,069 |
| 2019-12-08 | $0.006409 | $0.006525 | $0.006350 | $0.006426 | $569,883 | $761,111 |
| 2019-12-09 | $0.006428 | $0.006514 | $0.006296 | $0.006323 | $536,893 | $748,909 |
| 2019-12-10 | $0.006324 | $0.006460 | $0.006280 | $0.006332 | $614,281 | $749,969 |
| 2019-12-11 | $0.006332 | $0.006552 | $0.006236 | $0.006339 | $515,391 | $750,715 |
| 2019-12-12 | $0.006339 | $0.006451 | $0.006224 | $0.006430 | $514,401 | $761,489 |
| 2019-12-13 | $0.006429 | $0.006449 | $0.006229 | $0.006313 | $184,521 | $747,692 |
| 2019-12-14 | $0.006288 | $0.006426 | $0.005773 | $0.006341 | $301,053 | $751,018 |
| 2019-12-15 | $0.006341 | $0.006351 | $0.006207 | $0.006308 | $393,653 | $747,073 |
| 2019-12-16 | $0.006308 | $0.006560 | $0.006159 | $0.006241 | $501,664 | $739,088 |
| 2019-12-17 | $0.006241 | $0.006313 | $0.006022 | $0.006053 | $495,649 | $716,862 |
| 2019-12-18 | $0.006053 | $0.006723 | $0.005952 | $0.006697 | $471,400 | $793,189 |
| 2019-12-19 | $0.006697 | $0.006754 | $0.006260 | $0.006478 | $364,239 | $767,213 |
| 2019-12-20 | $0.006478 | $0.006506 | $0.006361 | $0.006488 | $420,196 | $768,351 |
| 2019-12-21 | $0.006488 | $0.006539 | $0.006415 | $0.006524 | $409,893 | $772,662 |
| 2019-12-22 | $0.006524 | $0.006741 | $0.006438 | $0.006725 | $347,418 | $796,500 |
| 2019-12-23 | $0.006733 | $0.007198 | $0.006601 | $0.006916 | $521,678 | $819,083 |
| 2019-12-24 | $0.006917 | $0.007069 | $0.006870 | $0.006968 | $361,829 | $825,205 |
| 2019-12-25 | $0.006968 | $0.006993 | $0.006791 | $0.006849 | $268,316 | $811,127 |
| 2019-12-26 | $0.006850 | $0.007031 | $0.006832 | $0.006882 | $450,612 | $815,100 |
| 2019-12-27 | $0.006879 | $0.007002 | $0.006786 | $0.006918 | $500,458 | $819,355 |
| 2019-12-28 | $0.006918 | $0.006987 | $0.006871 | $0.006880 | $425,504 | $814,866 |
| 2019-12-29 | $0.006883 | $0.007126 | $0.006529 | $0.006707 | $195,513 | $794,335 |
| 2019-12-30 | $0.006713 | $0.007263 | $0.006664 | $0.006814 | $217,577 | $807,041 |
| 2019-12-31 | $0.006810 | $0.007321 | $0.006783 | $0.007098 | $297,034 | $840,617 |