MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $2.20 | $2.22 | $2.03 | $2.05 | $371,574 | $110,724,223 |
| 2017-08-02 | $2.05 | $2.11 | $1.92 | $1.95 | $389,759 | $107,057,128 |
| 2017-08-03 | $1.95 | $2.24 | $1.92 | $2.18 | $510,823 | $122,237,144 |
| 2017-08-04 | $2.18 | $2.29 | $2.14 | $2.28 | $558,921 | $130,187,959 |
| 2017-08-05 | $2.28 | $2.59 | $2.16 | $2.48 | $669,175 | $144,728,741 |
| 2017-08-06 | $2.50 | $2.52 | $1.96 | $1.96 | $314,435 | $116,794,200 |
| 2017-08-07 | $1.96 | $2.31 | $1.80 | $2.20 | $482,143 | $133,695,144 |
| 2017-08-08 | $2.21 | $2.23 | $1.43 | $1.78 | $519,836 | $110,606,044 |
| 2017-08-09 | $1.78 | $1.94 | $1.61 | $1.85 | $340,820 | $117,043,145 |
| 2017-08-10 | $1.82 | $1.92 | $1.67 | $1.72 | $357,104 | $110,999,947 |
| 2017-08-11 | $1.72 | $1.97 | $1.71 | $1.95 | $373,145 | $130,835,475 |
| 2017-08-12 | $1.95 | $2.11 | $1.87 | $1.98 | $418,787 | $135,865,011 |
| 2017-08-13 | $1.98 | $2.07 | $1.67 | $1.92 | $494,946 | $133,583,495 |
| 2017-08-14 | $1.99 | $2.07 | $1.88 | $2.03 | $294,516 | $143,766,034 |
| 2017-08-15 | $2.04 | $2.21 | $1.96 | $2.11 | $508,678 | $151,854,395 |
| 2017-08-16 | $2.12 | $2.26 | $1.99 | $2.26 | $386,209 | $164,660,821 |
| 2017-08-17 | $2.26 | $2.31 | $2.16 | $2.23 | $348,738 | $164,741,361 |
| 2017-08-18 | $2.22 | $2.29 | $2.09 | $2.15 | $678,009 | $161,053,198 |
| 2017-08-19 | $2.15 | $2.28 | $2.11 | $2.27 | $649,077 | $173,068,009 |
| 2017-08-20 | $2.26 | $2.29 | $2.16 | $2.23 | $322,807 | $171,721,008 |
| 2017-08-21 | $2.22 | $2.25 | $1.70 | $2.00 | $637,503 | $156,265,779 |
| 2017-08-22 | $2.00 | $2.00 | $1.70 | $1.93 | $351,339 | $152,871,263 |
| 2017-08-23 | $1.92 | $2.07 | $1.80 | $1.92 | $528,325 | $154,411,752 |
| 2017-08-24 | $1.93 | $1.94 | $1.70 | $1.83 | $677,312 | $149,058,270 |
| 2017-08-25 | $1.82 | $1.84 | $1.49 | $1.66 | $726,082 | $136,913,775 |
| 2017-08-26 | $1.66 | $1.67 | $1.46 | $1.58 | $504,803 | $131,930,190 |
| 2017-08-27 | $1.58 | $1.69 | $1.53 | $1.65 | $464,745 | $140,097,004 |
| 2017-08-28 | $1.66 | $1.68 | $1.55 | $1.67 | $398,506 | $143,532,815 |
| 2017-08-29 | $1.68 | $1.68 | $1.53 | $1.58 | $503,279 | $136,808,769 |
| 2017-08-30 | $1.57 | $1.72 | $1.54 | $1.71 | $68,161.20 | $150,525,522 |
| 2017-08-31 | $1.71 | $1.71 | $1.45 | $1.54 | $708,685 | $137,213,435 |