Lịch sử giá MCAP (MCAP) Tháng 10/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-10-01	$2.47	$2.72	$2.40	$2.57	$1,125,720	$98,496,772
2017-10-02	$2.57	$2.62	$2.50	$2.56	$778,792	$97,915,061
2017-10-03	$2.53	$2.71	$2.48	$2.62	$885,266	$100,492,358
2017-10-04	$2.63	$2.78	$2.55	$2.61	$1,415,490	$99,760,911
2017-10-05	$2.61	$2.78	$2.53	$2.70	$1,503,660	$103,426,187
2017-10-06	$2.70	$2.78	$2.66	$2.68	$1,216,100	$102,534,281
2017-10-07	$2.68	$2.77	$2.67	$2.76	$664,024	$105,824,643
2017-10-08	$2.74	$2.79	$2.45	$2.64	$1,513,230	$101,163,297
2017-10-09	$2.64	$2.65	$2.27	$2.44	$1,486,090	$93,460,895
2017-10-10	$2.39	$2.52	$2.06	$2.39	$1,587,750	$91,413,993
2017-10-11	$2.39	$2.48	$2.30	$2.35	$680,180	$89,953,397
2017-10-12	$2.35	$2.63	$2.35	$2.63	$718,083	$100,807,148
2017-10-13	$2.64	$2.84	$2.62	$2.73	$725,961	$104,683,816
2017-10-14	$2.73	$2.76	$2.24	$2.37	$604,596	$90,627,784
2017-10-15	$2.37	$2.38	$2.18	$2.31	$382,880	$88,622,624
2017-10-16	$2.31	$2.41	$2.24	$2.39	$634,964	$91,682,828
2017-10-17	$2.39	$2.40	$2.18	$2.24	$476,540	$85,830,106
2017-10-18	$2.24	$2.24	$2.05	$2.18	$485,690	$83,578,705
2017-10-19	$2.18	$2.29	$2.09	$2.23	$483,628	$85,410,002
2017-10-20	$2.23	$2.29	$2.08	$2.24	$650,399	$85,947,290
2017-10-21	$2.24	$2.25	$1.95	$1.95	$885,172	$74,825,853
2017-10-22	$1.95	$1.99	$1.80	$1.89	$432,199	$72,538,454
2017-10-23	$1.89	$1.97	$1.76	$1.85	$604,452	$70,678,818
2017-10-24	$1.84	$1.85	$1.49	$1.70	$793,858	$65,288,324
2017-10-25	$1.71	$2.21	$1.63	$2.16	$1,686,010	$82,594,507
2017-10-26	$2.16	$2.16	$1.87	$1.96	$1,031,010	$75,039,926
2017-10-27	$1.96	$2.03	$1.85	$1.90	$750,387	$72,701,211
2017-10-28	$1.90	$2.05	$1.78	$1.89	$711,114	$72,504,754
2017-10-29	$1.89	$2.14	$1.77	$1.92	$6,814,360	$73,524,184
2017-10-30	$1.91	$1.92	$1.75	$1.80	$954,158	$69,017,936
2017-10-31	$1.80	$1.88	$1.61	$1.79	$1,192,350	$68,416,695

Lịch sử giá MCAP (MCAP) Tháng 10/2017 - giatienao.com

4.8 trên 790 đánh giá