MargiX MGX
Xếp hạng #?
10:17:56 23/10/2020
MargiX (MGX)
Không theo dõi
Lịch sử giá MargiX (MGX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02578 | $0.02757 | $0.02547 | $0.02744 | $625,519 | $3,250,375 |
| 2020-06-02 | $0.02746 | $0.02785 | $0.02544 | $0.02583 | $642,884 | $3,059,037 |
| 2020-06-03 | $0.02583 | $0.02652 | $0.02562 | $0.02643 | $733,527 | $3,129,883 |
| 2020-06-04 | $0.02644 | $0.02690 | $0.02520 | $0.02594 | $653,167 | $3,072,413 |
| 2020-06-05 | $0.02594 | $0.02604 | $0.02550 | $0.02554 | $719,757 | $3,024,349 |
| 2020-06-06 | $0.02554 | $0.02564 | $0.01859 | $0.02531 | $709,064 | $2,997,076 |
| 2020-06-07 | $0.02531 | $0.02563 | $0.02455 | $0.02550 | $581,496 | $3,019,644 |
| 2020-06-08 | $0.02550 | $0.02566 | $0.02516 | $0.02559 | $602,153 | $3,030,576 |
| 2020-06-09 | $0.02548 | $0.02577 | $0.02520 | $0.02550 | $536,002 | $3,020,217 |
| 2020-06-10 | $0.02552 | $0.02583 | $0.02524 | $0.02573 | $645,945 | $3,047,720 |
| 2020-06-11 | $0.02573 | $0.02593 | $0.02382 | $0.02408 | $503,519 | $2,851,882 |
| 2020-06-12 | $0.02407 | $0.02492 | $0.02391 | $0.02471 | $644,367 | $2,926,286 |
| 2020-06-13 | $0.02471 | $0.02473 | $0.02433 | $0.02462 | $514,836 | $2,915,406 |
| 2020-06-14 | $0.02461 | $0.02471 | $0.02422 | $0.02433 | $470,863 | $2,881,036 |
| 2020-06-15 | $0.02435 | $0.02436 | $0.02267 | $0.02395 | $515,138 | $2,836,123 |
| 2020-06-16 | $0.02395 | $0.02435 | $0.02362 | $0.02419 | $466,809 | $2,865,263 |
| 2020-06-17 | $0.02420 | $0.02423 | $0.02299 | $0.02387 | $217,328 | $2,827,035 |
| 2020-06-18 | $0.02386 | $0.02435 | $0.02296 | $0.02405 | $201,938 | $2,848,758 |
| 2020-06-19 | $0.02403 | $0.02405 | $0.02269 | $0.02272 | $195,643 | $2,690,899 |
| 2020-06-20 | $0.02271 | $0.02352 | $0.01780 | $0.02338 | $197,312 | $2,768,811 |
| 2020-06-21 | $0.02339 | $0.02369 | $0.02279 | $0.02287 | $185,742 | $2,708,985 |
| 2020-06-22 | $0.02288 | $0.02485 | $0.01915 | $0.01957 | $156,181 | $2,317,546 |
| 2020-06-23 | $0.01957 | $0.02000 | $0.01588 | $0.01607 | $124,584 | $1,903,249 |
| 2020-06-24 | $0.01607 | $0.01651 | $0.009888 | $0.01037 | $83,700.05 | $1,227,920 |
| 2020-06-25 | $0.01038 | $0.02467 | $0.01000 | $0.01603 | $142,071 | $1,898,418 |
| 2020-06-26 | $0.01603 | $0.01632 | $0.006950 | $0.007073 | $58,604.49 | $837,638 |
| 2020-06-27 | $0.007072 | $0.01994 | $0.007045 | $0.007160 | $61,207.13 | $847,960 |
| 2020-06-28 | $0.007160 | $0.007871 | $0.007084 | $0.007581 | $66,025.68 | $897,824 |
| 2020-06-29 | $0.007606 | $0.007869 | $0.007469 | $0.007627 | $65,174.67 | $903,242 |
| 2020-06-30 | $0.007602 | $0.007826 | $0.007214 | $0.007787 | $64,443.15 | $922,287 |