Market Cap:

Magnet Magnet

0.038290 USD (3.92%)
0.00000591 BTC (4.95%)
Market Cap
1,077,053 USD
166 BTC
Volume (24h)
4,299 USD
0.66 BTC
Circulating Supply
28,128,990 MAG
Total Supply
28,378,990 MAG

Historical data for Magnet

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 16, 2018 0.035524 0.037636 0.034860 0.036666 1,537 993,473
Jun 15, 2018 0.038227 0.038742 0.035423 0.035654 1,776 1,066,300
Jun 14, 2018 0.035796 0.038623 0.034264 0.038287 2,160 995,591
Jun 13, 2018 0.040708 0.041724 0.034862 0.035811 2,796 1,129,010
Jun 12, 2018 0.040210 0.044674 0.038152 0.040603 3,764 1,112,100
Jun 11, 2018 0.039977 0.045448 0.038931 0.040232 4,224 1,102,490
Jun 10, 2018 0.041616 0.048176 0.038421 0.039920 2,367 1,144,210
Jun 09, 2018 0.046160 0.047570 0.041564 0.041564 1,866 1,265,480
Jun 08, 2018 0.043138 0.046252 0.040852 0.046180 4,584 1,179,250
Jun 07, 2018 0.043233 0.048002 0.039641 0.043106 3,359 1,178,280
Jun 06, 2018 0.045364 0.046704 0.038495 0.043197 5,504 1,231,450
Jun 05, 2018 0.045760 0.046745 0.041779 0.045376 3,196 1,239,700
Jun 04, 2018 0.049189 0.050659 0.045690 0.045738 6,769 1,328,700
Jun 03, 2018 0.053181 0.053397 0.047881 0.048800 6,364 1,432,320
Jun 02, 2018 0.054680 0.056266 0.050038 0.053166 4,922 1,468,450
Jun 01, 2018 0.054556 0.060863 0.049836 0.054700 4,616 1,460,830
May 31, 2018 0.050266 0.054586 0.048113 0.054517 4,011 1,341,890
May 30, 2018 0.053224 0.055170 0.050150 0.050276 3,077 1,416,750
May 29, 2018 0.051674 0.055566 0.049750 0.053188 3,076 1,371,470
May 28, 2018 0.052854 0.053573 0.048768 0.051691 3,403 1,398,330
May 27, 2018 0.052644 0.058170 0.051282 0.052844 5,228 1,388,600
May 26, 2018 0.052444 0.064602 0.048019 0.056865 6,074 1,379,060
May 25, 2018 0.055974 0.056701 0.051086 0.052514 3,735 1,467,410
May 24, 2018 0.057584 0.060368 0.054438 0.054897 7,201 1,505,240
May 23, 2018 0.060048 0.068223 0.057653 0.057730 5,727 1,564,890
May 22, 2018 0.065241 0.069008 0.060110 0.060110 6,306 1,694,950
May 21, 2018 0.065197 0.073698 0.063274 0.065258 6,865 1,688,510
May 20, 2018 0.063274 0.066904 0.062268 0.065103 6,204 1,633,620
May 19, 2018 0.061526 0.067679 0.061114 0.063227 5,312 1,583,590
* Earliest data in range (UTC time)
** Latest data in range (UTC time)