Macro MCR
Xếp hạng #?
22:44:28 11/06/2018
Macro (MCR)
Không hoạt động
Lịch sử giá Macro (MCR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3432 | $0.3753 | $0.3225 | $0.3736 | $3,317.43 | $0 |
| 2018-03-02 | $0.3723 | $0.3803 | $0.3415 | $0.3720 | $2,984.11 | $0 |
| 2018-03-03 | $0.3715 | $0.4292 | $0.3643 | $0.4266 | $3,274.16 | $0 |
| 2018-03-04 | $0.4259 | $0.4568 | $0.3654 | $0.3756 | $3,554.53 | $0 |
| 2018-03-05 | $0.3753 | $0.4518 | $0.3728 | $0.4204 | $3,090.15 | $0 |
| 2018-03-06 | $0.4192 | $0.4192 | $0.3516 | $0.3551 | $3,073.53 | $0 |
| 2018-03-07 | $0.3546 | $0.3851 | $0.2869 | $0.3429 | $2,331.63 | $0 |
| 2018-03-08 | $0.3424 | $0.3491 | $0.2750 | $0.3163 | $2,640.75 | $0 |
| 2018-03-09 | $0.3143 | $0.3228 | $0.2589 | $0.3210 | $1,544.82 | $0 |
| 2018-03-10 | $0.3212 | $0.3457 | $0.3028 | $0.3440 | $2,485.57 | $0 |
| 2018-03-11 | $0.3428 | $0.3671 | $0.2805 | $0.3573 | $1,854.10 | $0 |
| 2018-03-12 | $0.3561 | $0.3813 | $0.2987 | $0.3519 | $1,949.48 | $0 |
| 2018-03-13 | $0.3499 | $0.3597 | $0.3046 | $0.3540 | $2,197.56 | $0 |
| 2018-03-14 | $0.3540 | $0.3621 | $0.2774 | $0.2876 | $2,270.87 | $0 |
| 2018-03-15 | $0.2875 | $0.3034 | $0.2551 | $0.3004 | $2,269.12 | $0 |
| 2018-03-16 | $0.3002 | $0.3425 | $0.2814 | $0.3191 | $2,094.42 | $0 |
| 2018-03-17 | $0.3196 | $0.3218 | $0.2930 | $0.3041 | $1,959.50 | $0 |
| 2018-03-18 | $0.3034 | $0.3034 | $0.2426 | $0.2683 | $1,338.10 | $0 |
| 2018-03-19 | $0.2671 | $0.3142 | $0.2030 | $0.2666 | $1,053.27 | $0 |
| 2018-03-20 | $0.2695 | $0.6195 | $0.2633 | $0.5697 | $3,021.53 | $0 |
| 2018-03-21 | $0.5707 | $0.7157 | $0.4584 | $0.6418 | $2,824.38 | $0 |
| 2018-03-22 | $0.6407 | $0.6507 | $0.4469 | $0.5469 | $3,937.44 | $0 |
| 2018-03-23 | $0.5469 | $0.7567 | $0.4557 | $0.5935 | $2,988.18 | $0 |
| 2018-03-24 | $0.6022 | $0.6423 | $0.4903 | $0.5662 | $1,633.11 | $0 |
| 2018-03-25 | $0.5585 | $0.5736 | $0.4510 | $0.5406 | $1,999.72 | $0 |
| 2018-03-26 | $0.5402 | $0.6371 | $0.5106 | $0.5423 | $2,215.82 | $0 |
| 2018-03-27 | $0.5414 | $0.5605 | $0.4310 | $0.4975 | $2,349.15 | $0 |
| 2018-03-28 | $0.4974 | $0.5716 | $0.4437 | $0.5063 | $2,386.36 | $0 |
| 2018-03-29 | $0.5069 | $0.5261 | $0.4220 | $0.4482 | $1,653.84 | $0 |
| 2018-03-30 | $0.4471 | $0.4827 | $0.3813 | $0.4513 | $976.54 | $0 |
| 2018-03-31 | $0.4514 | $0.4834 | $0.3438 | $0.4240 | $1,145.38 | $0 |