MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $4.90 | $5.09 | $4.40 | $4.58 | $283,637 | $93,586,094 |
| 2017-07-02 | $4.58 | $4.77 | $4.51 | $4.75 | $287,913 | $98,093,607 |
| 2017-07-03 | $4.73 | $4.91 | $4.70 | $4.83 | $293,238 | $100,710,635 |
| 2017-07-04 | $4.82 | $5.35 | $4.82 | $5.31 | $2,022,450 | $111,706,611 |
| 2017-07-05 | $5.30 | $5.33 | $4.89 | $5.07 | $2,218,870 | $134,822,564 |
| 2017-07-06 | $5.07 | $5.16 | $4.48 | $4.68 | $1,806,590 | $129,158,660 |
| 2017-07-07 | $4.68 | $4.77 | $4.44 | $4.48 | $944,276 | $128,298,011 |
| 2017-07-08 | $4.48 | $4.56 | $3.88 | $4.07 | $1,195,130 | $120,699,295 |
| 2017-07-09 | $4.08 | $4.36 | $3.84 | $4.20 | $841,192 | $128,850,317 |
| 2017-07-10 | $4.21 | $4.22 | $3.68 | $3.84 | $756,681 | $121,478,145 |
| 2017-07-11 | $3.83 | $4.22 | $3.59 | $3.76 | $992,678 | $122,683,465 |
| 2017-07-12 | $3.74 | $3.90 | $3.37 | $3.68 | $1,299,550 | $124,050,166 |
| 2017-07-13 | $3.69 | $11.59 | $2.68 | $3.71 | $659,860 | $128,674,480 |
| 2017-07-14 | $3.71 | $3.73 | $3.20 | $3.41 | $667,620 | $121,533,514 |
| 2017-07-15 | $3.40 | $3.44 | $3.06 | $3.20 | $463,058 | $117,532,029 |
| 2017-07-16 | $3.19 | $3.23 | $2.11 | $2.18 | $583,738 | $82,163,440 |
| 2017-07-17 | $2.18 | $2.67 | $2.18 | $2.66 | $528,488 | $103,092,247 |
| 2017-07-18 | $2.67 | $2.75 | $2.42 | $2.63 | $611,525 | $104,556,929 |
| 2017-07-19 | $2.64 | $3.40 | $2.58 | $2.74 | $703,589 | $111,486,181 |
| 2017-07-20 | $2.73 | $3.14 | $2.04 | $2.23 | $817,305 | $92,886,338 |
| 2017-07-21 | $2.24 | $2.88 | $2.11 | $2.41 | $980,037 | $102,918,873 |
| 2017-07-22 | $2.41 | $2.63 | $2.32 | $2.42 | $620,166 | $105,671,379 |
| 2017-07-23 | $2.42 | $3.28 | $2.24 | $2.48 | $893,740 | $110,955,589 |
| 2017-07-24 | $2.48 | $2.51 | $2.16 | $2.28 | $555,522 | $104,286,599 |
| 2017-07-25 | $2.28 | $2.34 | $1.91 | $2.06 | $445,736 | $96,565,124 |
| 2017-07-26 | $2.06 | $2.13 | $1.80 | $2.01 | $468,209 | $96,192,101 |
| 2017-07-27 | $2.02 | $2.31 | $1.98 | $2.21 | $561,528 | $108,046,890 |
| 2017-07-28 | $2.22 | $2.42 | $2.10 | $2.27 | $643,734 | $113,534,266 |
| 2017-07-29 | $2.27 | $2.27 | $2.10 | $2.19 | $473,424 | $111,588,305 |
| 2017-07-30 | $2.19 | $2.27 | $1.90 | $2.20 | $575,788 | $114,212,255 |
| 2017-07-31 | $2.20 | $2.26 | $1.98 | $2.20 | $453,594 | $116,659,159 |