Macro MCR
Xếp hạng #?
22:44:28 11/06/2018
Macro (MCR)
Không hoạt động
Lịch sử giá Macro (MCR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $3.09 | $3.53 | $2.55 | $2.89 | $3,664.61 | $0 |
| 2017-11-02 | $2.89 | $3.50 | $2.89 | $3.42 | $5,031.66 | $0 |
| 2017-11-03 | $3.42 | $3.84 | $3.01 | $3.65 | $6,710.07 | $0 |
| 2017-11-04 | $3.64 | $3.75 | $3.15 | $3.69 | $4,023.24 | $0 |
| 2017-11-05 | $3.68 | $3.74 | $2.51 | $2.54 | $3,746.73 | $0 |
| 2017-11-06 | $2.55 | $3.15 | $2.43 | $2.79 | $7,416.13 | $0 |
| 2017-11-07 | $2.78 | $2.88 | $2.44 | $2.48 | $6,299.83 | $0 |
| 2017-11-08 | $2.48 | $2.70 | $2.37 | $2.58 | $18,841.90 | $0 |
| 2017-11-09 | $2.57 | $2.57 | $2.29 | $2.47 | $20,697.50 | $0 |
| 2017-11-10 | $2.48 | $2.55 | $1.98 | $1.98 | $12,921.60 | $0 |
| 2017-11-11 | $1.97 | $2.34 | $1.87 | $2.13 | $7,385.69 | $0 |
| 2017-11-12 | $2.13 | $2.13 | $1.55 | $1.76 | $4,662.60 | $0 |
| 2017-11-13 | $1.77 | $2.02 | $1.75 | $1.96 | $18,951.90 | $0 |
| 2017-11-14 | $1.96 | $2.02 | $1.93 | $1.99 | $11,929.90 | $0 |
| 2017-11-15 | $1.99 | $2.20 | $1.99 | $2.19 | $18,953.00 | $0 |
| 2017-11-16 | $2.20 | $3.42 | $2.09 | $2.38 | $19,288.10 | $0 |
| 2017-11-17 | $2.38 | $2.92 | $2.34 | $2.84 | $18,041.40 | $0 |
| 2017-11-18 | $2.83 | $3.45 | $2.75 | $3.43 | $23,911.00 | $0 |
| 2017-11-19 | $3.43 | $3.62 | $2.27 | $3.30 | $24,867.20 | $0 |
| 2017-11-20 | $3.30 | $3.54 | $2.43 | $3.46 | $18,128.50 | $0 |
| 2017-11-21 | $3.46 | $3.51 | $2.42 | $3.33 | $19,381.90 | $0 |
| 2017-11-22 | $3.34 | $3.42 | $2.04 | $2.30 | $15,859.00 | $0 |
| 2017-11-23 | $2.30 | $3.01 | $2.27 | $2.27 | $14,340.60 | $0 |
| 2017-11-24 | $2.26 | $2.40 | $1.15 | $1.56 | $10,845.20 | $0 |
| 2017-11-25 | $1.56 | $2.30 | $1.52 | $2.03 | $10,563.10 | $0 |
| 2017-11-26 | $2.03 | $2.93 | $2.03 | $2.90 | $19,337.10 | $0 |
| 2017-11-27 | $2.90 | $3.34 | $2.59 | $2.71 | $14,202.40 | $0 |
| 2017-11-28 | $2.72 | $3.21 | $2.18 | $2.19 | $11,448.70 | $0 |
| 2017-11-29 | $2.18 | $3.14 | $1.88 | $1.97 | $8,426.45 | $0 |
| 2017-11-30 | $2.00 | $2.18 | $1.76 | $2.04 | $12,848.60 | $0 |