Macro MCR
Xếp hạng #?
22:44:28 11/06/2018
Macro (MCR)
Không hoạt động
Lịch sử giá Macro (MCR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4240 | $0.4615 | $0.3684 | $0.3697 | $1,368.08 | $0 |
| 2018-04-02 | $0.3715 | $0.4520 | $0.3220 | $0.4516 | $1,727.61 | $0 |
| 2018-04-03 | $0.4519 | $0.4848 | $0.2441 | $0.2441 | $828.84 | $0 |
| 2018-04-04 | $0.2439 | $0.4202 | $0.2193 | $0.4202 | $1,338.16 | $0 |
| 2018-04-05 | $0.4204 | $0.4797 | $0.3180 | $0.3899 | $1,526.14 | $0 |
| 2018-04-06 | $0.3879 | $0.4219 | $0.3563 | $0.3641 | $1,728.69 | $0 |
| 2018-04-07 | $0.3645 | $0.4334 | $0.2970 | $0.3269 | $1,699.55 | $0 |
| 2018-04-08 | $0.3272 | $0.4533 | $0.3272 | $0.4087 | $1,884.39 | $0 |
| 2018-04-09 | $0.4094 | $0.4167 | $0.3161 | $0.3640 | $2,088.36 | $0 |
| 2018-04-10 | $0.3643 | $0.4198 | $0.3570 | $0.3668 | $1,552.43 | $0 |
| 2018-04-11 | $0.3671 | $0.4013 | $0.3431 | $0.3799 | $1,499.96 | $0 |
| 2018-04-12 | $0.3789 | $0.5093 | $0.3681 | $0.5069 | $1,550.73 | $0 |
| 2018-04-13 | $0.5076 | $0.5973 | $0.4814 | $0.4897 | $1,445.78 | $0 |
| 2018-04-14 | $0.4897 | $0.5373 | $0.4483 | $0.5020 | $1,787.29 | $0 |
| 2018-04-15 | $0.5026 | $0.5309 | $0.3787 | $0.4178 | $2,025.23 | $0 |
| 2018-04-16 | $0.4177 | $0.4200 | $0.3467 | $0.3741 | $1,862.00 | $0 |
| 2018-04-17 | $0.3743 | $0.3863 | $0.3034 | $0.3354 | $2,853.78 | $0 |
| 2018-04-18 | $0.3357 | $0.5029 | $0.3354 | $0.4514 | $1,196.98 | $0 |
| 2018-04-19 | $0.4518 | $0.4718 | $0.3466 | $0.3896 | $1,747.07 | $0 |
| 2018-04-20 | $0.3899 | $0.4010 | $0.3297 | $0.3656 | $1,374.02 | $0 |
| 2018-04-21 | $0.3657 | $0.5530 | $0.3629 | $0.5363 | $1,110.92 | $0 |
| 2018-04-22 | $0.5363 | $0.5780 | $0.4115 | $0.4302 | $1,798.73 | $0 |
| 2018-04-23 | $0.4293 | $0.4498 | $0.3766 | $0.4269 | $1,062.01 | $0 |
| 2018-04-24 | $0.4272 | $0.4708 | $0.3646 | $0.4485 | $1,658.92 | $0 |
| 2018-04-25 | $0.4454 | $0.6090 | $0.3539 | $0.4588 | $905.39 | $0 |
| 2018-04-26 | $0.4626 | $0.4671 | $0.3435 | $0.3941 | $1,152.05 | $0 |
| 2018-04-27 | $0.3946 | $0.5586 | $0.2681 | $0.5509 | $2,747.35 | $0 |
| 2018-04-28 | $0.5490 | $0.6878 | $0.5476 | $0.6176 | $3,716.37 | $0 |
| 2018-04-29 | $0.6174 | $0.6765 | $0.4906 | $0.5573 | $4,100.28 | $0 |
| 2018-04-30 | $0.5572 | $0.6467 | $0.4244 | $0.4406 | $3,226.42 | $0 |