Macro MCR
Xếp hạng #?
22:44:28 11/06/2018
Macro (MCR)
Không hoạt động
Lịch sử giá Macro (MCR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4410 | $0.9097 | $0.2416 | $0.8369 | $3,739.75 | $0 |
| 2018-05-02 | $0.8356 | $0.8683 | $0.5613 | $0.8402 | $5,573.25 | $0 |
| 2018-05-03 | $0.8403 | $0.8782 | $0.7869 | $0.8445 | $4,294.81 | $0 |
| 2018-05-04 | $0.8442 | $0.8442 | $0.2565 | $0.8103 | $4,181.96 | $0 |
| 2018-05-05 | $0.8099 | $0.8567 | $0.2058 | $0.7337 | $5,323.15 | $0 |
| 2018-05-06 | $0.7342 | $0.7867 | $0.6239 | $0.7859 | $3,585.16 | $0 |
| 2018-05-07 | $0.7865 | $0.7869 | $0.3840 | $0.7166 | $2,631.77 | $0 |
| 2018-05-08 | $0.7181 | $1.15 | $0.4066 | $0.6522 | $2,036.88 | $0 |
| 2018-05-09 | $0.6513 | $1.15 | $0.6316 | $1.04 | $2,533.25 | $0 |
| 2018-05-10 | $1.04 | $1.28 | $0.9349 | $0.9650 | $2,669.10 | $0 |
| 2018-05-11 | $0.9662 | $1.05 | $0.5685 | $0.5702 | $1,755.67 | $0 |
| 2018-05-12 | $0.5685 | $0.6355 | $0.1941 | $0.1947 | $752.09 | $0 |
| 2018-05-13 | $0.1946 | $0.2128 | $0.1589 | $0.1997 | $1,128.37 | $0 |
| 2018-05-14 | $0.1997 | $0.2383 | $0.1968 | $0.2338 | $641.85 | $0 |
| 2018-05-15 | $0.2334 | $0.2373 | $0.1935 | $0.1946 | $427.92 | $0 |
| 2018-05-16 | $0.1945 | $0.2122 | $0.1928 | $0.1948 | $797.40 | $0 |
| 2018-05-17 | $0.1949 | $0.2147 | $0.1878 | $0.2056 | $4,193.36 | $0 |
| 2018-05-18 | $0.2058 | $0.2228 | $0.2028 | $0.2198 | $974.00 | $0 |
| 2018-05-19 | $0.2197 | $0.2223 | $0.2173 | $0.2188 | $639.67 | $0 |
| 2018-05-20 | $0.2190 | $0.2220 | $0.2117 | $0.2127 | $278.15 | $0 |
| 2018-05-21 | $0.2130 | $0.2270 | $0.2115 | $0.2244 | $350.20 | $0 |
| 2018-05-22 | $0.2243 | $0.2245 | $0.1989 | $0.2001 | $142.37 | $0 |
| 2018-05-23 | $0.1998 | $0.2004 | $0.1734 | $0.1736 | $27.32 | $0 |
| 2018-05-24 | $0.1732 | $0.1778 | $0.1676 | $0.1738 | $27.36 | $0 |
| 2018-05-25 | $0.1742 | $0.1762 | $0.1695 | $0.1707 | $26.86 | $0 |
| 2018-05-26 | $0.1848 | $0.1848 | $0.1705 | $0.1715 | $438.81 | $0 |
| 2018-05-27 | $0.1716 | $0.1726 | $0.1692 | $0.1718 | $32.12 | $0 |
| 2018-05-28 | $0.1718 | $0.1734 | $0.1681 | $0.1703 | $31.85 | $0 |