MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $5.94 | $6.84 | $5.85 | $6.13 | $236,132 | $61,288.73 |
| 2017-06-02 | $6.13 | $6.65 | $6.13 | $6.55 | $109,819 | $65,537.15 |
| 2017-06-03 | $6.55 | $7.03 | $6.48 | $6.88 | $75,256.40 | $29,924,470 |
| 2017-06-04 | $6.86 | $7.16 | $6.35 | $6.50 | $61,977.90 | $28,287,363 |
| 2017-06-05 | $6.50 | $7.27 | $6.36 | $7.26 | $115,173 | $31,596,422 |
| 2017-06-06 | $7.29 | $7.88 | $6.97 | $7.62 | $92,041.10 | $33,873,497 |
| 2017-06-07 | $7.63 | $7.67 | $6.87 | $7.06 | $87,019.60 | $31,827,250 |
| 2017-06-08 | $7.00 | $7.47 | $6.31 | $7.26 | $473,267 | $32,913,948 |
| 2017-06-09 | $7.12 | $7.54 | $6.06 | $6.07 | $159,196 | $27,684,696 |
| 2017-06-10 | $6.08 | $7.50 | $6.08 | $7.31 | $304,322 | $33,738,438 |
| 2017-06-11 | $7.31 | $7.38 | $6.57 | $6.65 | $151,134 | $30,902,315 |
| 2017-06-12 | $6.64 | $7.15 | $4.15 | $5.47 | $484,846 | $25,837,572 |
| 2017-06-13 | $5.45 | $5.55 | $4.88 | $5.36 | $155,967 | $25,537,978 |
| 2017-06-14 | $5.36 | $6.32 | $3.51 | $3.86 | $411,420 | $20,994,338 |
| 2017-06-15 | $3.86 | $4.24 | $3.51 | $4.12 | $172,906 | $26,592,206 |
| 2017-06-16 | $4.12 | $4.46 | $3.85 | $4.46 | $107,977 | $33,284,054 |
| 2017-06-17 | $4.46 | $4.77 | $3.75 | $4.56 | $133,532 | $38,620,017 |
| 2017-06-18 | $4.56 | $4.94 | $3.83 | $4.87 | $59,624.60 | $46,124,780 |
| 2017-06-19 | $4.87 | $4.87 | $3.70 | $4.73 | $143,720 | $49,598,213 |
| 2017-06-20 | $4.73 | $5.96 | $3.73 | $4.88 | $749,091 | $56,040,840 |
| 2017-06-21 | $4.88 | $5.24 | $3.97 | $4.91 | $150,548 | $61,350,374 |
| 2017-06-22 | $4.91 | $4.97 | $4.11 | $4.87 | $162,808 | $65,712,328 |
| 2017-06-23 | $4.87 | $5.45 | $4.84 | $5.23 | $155,795 | $75,933,015 |
| 2017-06-24 | $5.23 | $5.45 | $4.40 | $5.02 | $121,115 | $77,956,965 |
| 2017-06-25 | $5.01 | $5.01 | $4.47 | $4.74 | $132,201 | $78,320,946 |
| 2017-06-26 | $4.73 | $4.90 | $4.49 | $4.60 | $137,495 | $80,282,943 |
| 2017-06-27 | $4.71 | $4.76 | $4.22 | $4.76 | $101,195 | $88,278,816 |
| 2017-06-28 | $4.79 | $4.92 | $4.38 | $4.85 | $62,811.70 | $94,942,727 |
| 2017-06-29 | $4.85 | $4.97 | $4.43 | $4.43 | $75,687.10 | $88,802,641 |
| 2017-06-30 | $4.44 | $4.91 | $4.03 | $4.91 | $129,021 | $99,335,920 |