MargiX MGX
Xếp hạng #?
10:17:56 23/10/2020
MargiX (MGX)
Không theo dõi
Lịch sử giá MargiX (MGX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01324 | $0.01333 | $0.01269 | $0.01333 | $126,215 | $1,578,761 |
| 2020-04-02 | $0.01334 | $0.01440 | $0.01327 | $0.01382 | $346,199 | $1,637,188 |
| 2020-04-03 | $0.01383 | $0.01424 | $0.01352 | $0.01367 | $518,459 | $1,618,429 |
| 2020-04-04 | $0.01367 | $0.01407 | $0.01357 | $0.01406 | $286,930 | $1,664,975 |
| 2020-04-05 | $0.01405 | $0.01424 | $0.01380 | $0.01398 | $502,083 | $1,655,502 |
| 2020-04-06 | $0.01397 | $0.01565 | $0.01395 | $0.01565 | $305,844 | $1,853,112 |
| 2020-04-07 | $0.01567 | $0.01639 | $0.01564 | $0.01570 | $454,400 | $1,859,394 |
| 2020-04-08 | $0.01570 | $0.01657 | $0.01565 | $0.01642 | $505,062 | $1,944,546 |
| 2020-04-09 | $0.01642 | $0.01654 | $0.01614 | $0.01639 | $468,604 | $1,941,135 |
| 2020-04-10 | $0.01639 | $0.01639 | $0.01503 | $0.01524 | $460,608 | $1,805,332 |
| 2020-04-11 | $0.01524 | $0.01546 | $0.01510 | $0.01544 | $438,695 | $1,828,586 |
| 2020-04-12 | $0.01546 | $0.01608 | $0.01533 | $0.01569 | $906,408 | $1,858,277 |
| 2020-04-13 | $0.01568 | $0.01568 | $0.01488 | $0.01517 | $542,126 | $1,796,917 |
| 2020-04-14 | $0.01518 | $0.01575 | $0.01514 | $0.01546 | $509,760 | $1,831,237 |
| 2020-04-15 | $0.01545 | $0.01564 | $0.01486 | $0.01486 | $526,498 | $1,759,733 |
| 2020-04-16 | $0.01485 | $0.01626 | $0.01464 | $0.01618 | $457,385 | $1,916,685 |
| 2020-04-17 | $0.01619 | $0.01691 | $0.01610 | $0.01667 | $502,394 | $1,973,762 |
| 2020-04-18 | $0.01667 | $0.01762 | $0.01666 | $0.01749 | $539,436 | $2,071,373 |
| 2020-04-19 | $0.01748 | $0.01828 | $0.01717 | $0.01784 | $839,223 | $2,113,226 |
| 2020-04-20 | $0.01782 | $0.01802 | $0.01670 | $0.01685 | $674,708 | $1,995,167 |
| 2020-04-21 | $0.01685 | $0.01700 | $0.01654 | $0.01656 | $553,177 | $1,961,364 |
| 2020-04-22 | $0.01657 | $0.01802 | $0.01627 | $0.01785 | $618,603 | $2,113,850 |
| 2020-04-23 | $0.01786 | $0.01900 | $0.01559 | $0.01848 | $836,987 | $2,188,228 |
| 2020-04-24 | $0.01848 | $0.01911 | $0.01848 | $0.01905 | $648,432 | $2,256,069 |
| 2020-04-25 | $0.01905 | $0.01936 | $0.01888 | $0.01909 | $794,549 | $2,261,370 |
| 2020-04-26 | $0.01916 | $0.01953 | $0.01908 | $0.01949 | $417,497 | $2,308,289 |
| 2020-04-27 | $0.01951 | $0.01983 | $0.01939 | $0.01983 | $666,543 | $2,348,224 |
| 2020-04-28 | $0.01983 | $0.01983 | $0.01948 | $0.01976 | $697,174 | $2,340,450 |
| 2020-04-29 | $0.01975 | $0.02221 | $0.01962 | $0.02198 | $832,065 | $2,603,525 |
| 2020-04-30 | $0.02197 | $0.02334 | $0.01920 | $0.02150 | $704,356 | $2,546,158 |