MargiX MGX
Xếp hạng #?
10:17:56 23/10/2020
MargiX (MGX)
Không theo dõi
Lịch sử giá MargiX (MGX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01760 | $0.01795 | $0.01722 | $0.01745 | $692,255 | $2,066,507 |
| 2020-03-02 | $0.01745 | $0.01858 | $0.01735 | $0.01845 | $800,451 | $2,185,414 |
| 2020-03-03 | $0.01845 | $0.01847 | $0.01791 | $0.01832 | $772,692 | $2,169,534 |
| 2020-03-04 | $0.01832 | $0.01843 | $0.01755 | $0.01777 | $741,785 | $2,104,570 |
| 2020-03-05 | $0.01777 | $0.01919 | $0.01772 | $0.01877 | $770,174 | $2,223,378 |
| 2020-03-06 | $0.01877 | $0.01971 | $0.01865 | $0.01931 | $779,139 | $2,287,292 |
| 2020-03-07 | $0.01939 | $0.02009 | $0.01927 | $0.01946 | $963,683 | $2,305,037 |
| 2020-03-08 | $0.01946 | $0.01946 | $0.01710 | $0.01714 | $627,322 | $2,029,999 |
| 2020-03-09 | $0.01717 | $0.01737 | $0.01568 | $0.01603 | $593,744 | $1,898,343 |
| 2020-03-10 | $0.01598 | $0.01700 | $0.01594 | $0.01648 | $687,142 | $1,952,302 |
| 2020-03-11 | $0.01649 | $0.01669 | $0.01562 | $0.01626 | $580,679 | $1,925,442 |
| 2020-03-12 | $0.01625 | $0.01629 | $0.009980 | $0.01004 | $350,986 | $1,189,112 |
| 2020-03-13 | $0.01004 | $0.01220 | $0.008294 | $0.01161 | $362,612 | $1,374,512 |
| 2020-03-14 | $0.01164 | $0.01221 | $0.01117 | $0.01134 | $348,232 | $1,342,909 |
| 2020-03-15 | $0.01134 | $0.01237 | $0.01103 | $0.01135 | $421,833 | $1,344,551 |
| 2020-03-16 | $0.01135 | $0.01137 | $0.009443 | $0.01027 | $331,028 | $1,215,740 |
| 2020-03-17 | $0.01028 | $0.01113 | $0.01024 | $0.01068 | $347,463 | $1,265,449 |
| 2020-03-18 | $0.01065 | $0.01122 | $0.01036 | $0.01102 | $379,692 | $1,304,629 |
| 2020-03-19 | $0.01102 | $0.01347 | $0.01102 | $0.01311 | $429,970 | $1,553,153 |
| 2020-03-20 | $0.01311 | $0.01471 | $0.01231 | $0.01310 | $532,877 | $1,551,786 |
| 2020-03-21 | $0.01310 | $0.01330 | $0.01243 | $0.01292 | $482,507 | $1,530,429 |
| 2020-03-22 | $0.01294 | $0.01339 | $0.01221 | $0.01226 | $515,855 | $1,452,242 |
| 2020-03-23 | $0.01226 | $0.01327 | $0.01193 | $0.01327 | $279,198 | $1,571,960 |
| 2020-03-24 | $0.01327 | $0.01392 | $0.01304 | $0.01370 | $376,024 | $1,621,985 |
| 2020-03-25 | $0.01370 | $0.01385 | $0.01304 | $0.01330 | $555,316 | $1,574,936 |
| 2020-03-26 | $0.01330 | $0.01358 | $0.01313 | $0.01356 | $412,866 | $1,605,969 |
| 2020-03-27 | $0.01355 | $0.01375 | $0.01313 | $0.01314 | $390,513 | $1,556,804 |
| 2020-03-28 | $0.01315 | $0.01345 | $0.01275 | $0.01334 | $441,167 | $1,579,617 |
| 2020-03-29 | $0.01334 | $0.01336 | $0.01269 | $0.01270 | $421,167 | $1,503,570 |
| 2020-03-30 | $0.01267 | $0.01372 | $0.01263 | $0.01357 | $445,171 | $1,607,456 |
| 2020-03-31 | $0.01353 | $0.01369 | $0.01310 | $0.01324 | $289,902 | $1,567,883 |