Macro MCR
Xếp hạng #?
22:44:28 11/06/2018
Macro (MCR)
Không hoạt động
Lịch sử giá Macro (MCR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-04 | $3.78 | $5.10 | $3.65 | $4.98 | $50,892.30 | $0 |
| 2017-10-05 | $4.98 | $5.18 | $3.76 | $4.89 | $38,094.90 | $0 |
| 2017-10-06 | $4.89 | $5.04 | $3.91 | $3.94 | $16,721.50 | $0 |
| 2017-10-07 | $3.94 | $5.05 | $3.80 | $5.04 | $24,049.10 | $0 |
| 2017-10-08 | $5.03 | $5.22 | $4.00 | $4.63 | $31,487.30 | $0 |
| 2017-10-09 | $4.63 | $5.57 | $4.14 | $5.03 | $45,756.60 | $0 |
| 2017-10-10 | $5.03 | $5.34 | $4.15 | $4.49 | $2,564.53 | $0 |
| 2017-10-11 | $4.49 | $5.56 | $3.26 | $3.50 | $16,559.40 | $0 |
| 2017-10-12 | $3.50 | $5.85 | $3.49 | $5.35 | $4,179.49 | $0 |
| 2017-10-13 | $5.37 | $5.80 | $3.11 | $5.52 | $11,560.00 | $0 |
| 2017-10-14 | $5.52 | $5.65 | $4.57 | $4.69 | $19,099.60 | $0 |
| 2017-10-15 | $4.70 | $5.50 | $4.38 | $5.44 | $11,344.00 | $0 |
| 2017-10-16 | $5.44 | $5.47 | $4.59 | $5.41 | $14,830.60 | $0 |
| 2017-10-17 | $5.41 | $5.43 | $4.64 | $5.34 | $20,377.20 | $0 |
| 2017-10-18 | $5.34 | $5.34 | $1.34 | $5.14 | $18,641.70 | $0 |
| 2017-10-19 | $5.14 | $5.20 | $2.96 | $4.55 | $16,096.70 | $0 |
| 2017-10-20 | $4.56 | $4.61 | $3.58 | $4.02 | $697.64 | $0 |
| 2017-10-21 | $4.02 | $4.11 | $3.11 | $3.91 | $11,868.20 | $0 |
| 2017-10-22 | $3.91 | $3.98 | $3.07 | $3.95 | $10,236.30 | $0 |
| 2017-10-23 | $3.94 | $4.00 | $3.08 | $3.87 | $3,623.70 | $0 |
| 2017-10-24 | $3.86 | $3.86 | $3.00 | $3.01 | $451.15 | $0 |
| 2017-10-25 | $3.02 | $3.70 | $2.92 | $3.61 | $17,076.20 | $0 |
| 2017-10-26 | $3.61 | $3.74 | $3.06 | $3.10 | $9,987.22 | $0 |
| 2017-10-27 | $3.10 | $3.44 | $2.85 | $3.05 | $8,416.38 | $0 |
| 2017-10-28 | $3.05 | $3.11 | $3.01 | $3.04 | $9.15 | $0 |
| 2017-10-29 | $3.04 | $3.43 | $2.91 | $3.10 | $32,213.00 | $0 |
| 2017-10-30 | $3.08 | $3.32 | $2.93 | $3.28 | $33,008.70 | $0 |
| 2017-10-31 | $3.27 | $3.43 | $2.09 | $3.09 | $12,158.80 | $0 |