MargiX MGX
Xếp hạng #?
10:17:56 23/10/2020
MargiX (MGX)
Không theo dõi
Lịch sử giá MargiX (MGX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.007734 | $0.01565 | $0.007475 | $0.01516 | $128,779 | $1,795,304 |
| 2020-07-02 | $0.01510 | $0.01523 | $0.01414 | $0.01442 | $120,706 | $1,707,932 |
| 2020-07-03 | $0.01444 | $0.01484 | $0.01411 | $0.01435 | $118,679 | $1,699,893 |
| 2020-07-04 | $0.01435 | $0.01454 | $0.009699 | $0.009733 | $79,510.29 | $1,152,766 |
| 2020-07-05 | $0.009725 | $0.01524 | $0.009321 | $0.01522 | $126,994 | $1,802,923 |
| 2020-07-06 | $0.01522 | $0.01608 | $0.01513 | $0.01601 | $140,525 | $1,896,575 |
| 2020-07-07 | $0.01602 | $0.01625 | $0.01267 | $0.01599 | $137,526 | $1,893,502 |
| 2020-07-08 | $0.01599 | $0.01662 | $0.01577 | $0.01638 | $134,221 | $1,940,020 |
| 2020-07-09 | $0.01638 | $0.01662 | $0.01584 | $0.01584 | $133,202 | $1,876,517 |
| 2020-07-10 | $0.01584 | $0.01621 | $0.01547 | $0.01621 | $141,541 | $1,919,229 |
| 2020-07-11 | $0.01621 | $0.01623 | $0.01540 | $0.01545 | $128,856 | $1,829,528 |
| 2020-07-12 | $0.01545 | $0.01621 | $0.01340 | $0.01379 | $118,179 | $1,633,648 |
| 2020-07-13 | $0.01379 | $0.01389 | $0.01294 | $0.01306 | $112,193 | $1,547,134 |
| 2020-07-14 | $0.01306 | $0.01360 | $0.01291 | $0.01356 | $112,871 | $1,606,148 |
| 2020-07-15 | $0.01355 | $0.01373 | $0.002635 | $0.002808 | $24,298.22 | $332,551 |
| 2020-07-16 | $0.002806 | $0.002986 | $0.002564 | $0.002986 | $25,102.66 | $353,678 |
| 2020-07-17 | $0.002987 | $0.003091 | $0.002579 | $0.002861 | $24,894.15 | $338,818 |
| 2020-07-18 | $0.002862 | $0.01228 | $0.002391 | $0.01133 | $98,137.22 | $1,342,002 |
| 2020-07-19 | $0.01129 | $0.01146 | $0.007026 | $0.007350 | $60,086.59 | $870,465 |
| 2020-07-20 | $0.007348 | $0.01067 | $0.002485 | $0.002493 | $21,033.88 | $295,254 |
| 2020-07-21 | $0.002493 | $0.003047 | $0.002488 | $0.002961 | $24,391.92 | $350,662 |
| 2020-07-22 | $0.002960 | $0.003041 | $0.002466 | $0.002590 | $20,312.88 | $306,687 |
| 2020-07-23 | $0.002590 | $0.007055 | $0.002555 | $0.006272 | $50,430.17 | $742,795 |
| 2020-07-24 | $0.006272 | $0.006734 | $0.006165 | $0.006514 | $56,640.43 | $771,467 |
| 2020-07-25 | $0.006572 | $0.007188 | $0.006438 | $0.007018 | $58,217.81 | $831,197 |
| 2020-07-26 | $0.007010 | $0.007420 | $0.006788 | $0.007299 | $64,525.11 | $864,436 |
| 2020-07-27 | $0.007299 | $0.008051 | $0.007084 | $0.007855 | $68,223.98 | $930,312 |
| 2020-07-28 | $0.007847 | $0.008064 | $0.007005 | $0.007558 | $64,133.85 | $895,080 |
| 2020-07-29 | $0.007521 | $0.008100 | $0.007128 | $0.007832 | $65,561.39 | $927,625 |
| 2020-07-30 | $0.007832 | $0.008367 | $0.007415 | $0.008170 | $69,212.67 | $967,654 |
| 2020-07-31 | $0.008170 | $0.008892 | $0.001643 | $0.001669 | $13,843.74 | $197,693 |