MargiX MGX
Xếp hạng #?
10:17:56 23/10/2020
MargiX (MGX)
Không theo dõi
Lịch sử giá MargiX (MGX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.007096 | $0.007300 | $0.007026 | $0.007071 | $62,693.52 | $837,485 |
| 2020-01-02 | $0.007072 | $0.007182 | $0.006866 | $0.006891 | $366,821 | $816,099 |
| 2020-01-03 | $0.006891 | $0.007272 | $0.006762 | $0.007224 | $464,578 | $855,559 |
| 2020-01-04 | $0.007221 | $0.007458 | $0.007167 | $0.007418 | $552,751 | $878,492 |
| 2020-01-05 | $0.007406 | $0.007523 | $0.007340 | $0.007351 | $451,276 | $870,665 |
| 2020-01-06 | $0.007357 | $0.008281 | $0.007356 | $0.008268 | $367,987 | $979,232 |
| 2020-01-07 | $0.008268 | $0.008545 | $0.008236 | $0.008517 | $402,351 | $1,008,663 |
| 2020-01-08 | $0.008517 | $0.008784 | $0.008276 | $0.008417 | $238,156 | $996,899 |
| 2020-01-09 | $0.008415 | $0.008482 | $0.008118 | $0.008210 | $471,410 | $972,362 |
| 2020-01-10 | $0.008217 | $0.008587 | $0.007995 | $0.008587 | $395,365 | $1,016,971 |
| 2020-01-11 | $0.008587 | $0.008651 | $0.008368 | $0.008457 | $491,637 | $1,001,609 |
| 2020-01-12 | $0.008454 | $0.008808 | $0.008421 | $0.008765 | $505,385 | $1,038,119 |
| 2020-01-13 | $0.008769 | $0.009375 | $0.008279 | $0.008874 | $631,078 | $1,050,936 |
| 2020-01-14 | $0.008835 | $0.01039 | $0.008758 | $0.01034 | $552,252 | $1,224,593 |
| 2020-01-15 | $0.01032 | $0.01110 | $0.01017 | $0.01100 | $792,233 | $1,302,421 |
| 2020-01-16 | $0.01100 | $0.01104 | $0.01033 | $0.01040 | $564,153 | $1,231,564 |
| 2020-01-17 | $0.01040 | $0.01112 | $0.01005 | $0.01106 | $696,920 | $1,310,406 |
| 2020-01-18 | $0.01106 | $0.01114 | $0.01090 | $0.01103 | $634,281 | $1,306,739 |
| 2020-01-19 | $0.01103 | $0.01145 | $0.01073 | $0.01096 | $737,171 | $1,297,546 |
| 2020-01-20 | $0.01096 | $0.01166 | $0.01081 | $0.01152 | $695,758 | $1,364,693 |
| 2020-01-21 | $0.01152 | $0.01184 | $0.01099 | $0.01181 | $781,844 | $1,398,982 |
| 2020-01-22 | $0.01180 | $0.01186 | $0.01148 | $0.01173 | $718,146 | $1,388,685 |
| 2020-01-23 | $0.01172 | $0.01174 | $0.01119 | $0.01130 | $540,810 | $1,337,880 |
| 2020-01-24 | $0.01130 | $0.01141 | $0.01098 | $0.01127 | $592,453 | $1,334,584 |
| 2020-01-25 | $0.01126 | $0.01129 | $0.01103 | $0.01121 | $556,206 | $1,328,005 |
| 2020-01-26 | $0.01121 | $0.01159 | $0.01114 | $0.01159 | $324,873 | $1,373,126 |
| 2020-01-27 | $0.01160 | $0.01195 | $0.01148 | $0.01181 | $512,189 | $1,399,034 |
| 2020-01-28 | $0.01181 | $0.01220 | $0.01146 | $0.01204 | $598,745 | $1,426,374 |
| 2020-01-29 | $0.01205 | $0.01432 | $0.01188 | $0.01416 | $1,406,963 | $1,676,846 |
| 2020-01-30 | $0.01415 | $0.01461 | $0.01398 | $0.01455 | $821,407 | $1,723,078 |
| 2020-01-31 | $0.01455 | $0.01487 | $0.01388 | $0.01395 | $931,783 | $1,652,604 |