MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.79 | $1.82 | $1.46 | $1.78 | $1,460,060 | $68,147,859 |
| 2017-11-02 | $1.78 | $1.80 | $1.62 | $1.66 | $933,702 | $63,750,754 |
| 2017-11-03 | $1.66 | $1.70 | $1.34 | $1.54 | $1,176,340 | $58,914,397 |
| 2017-11-04 | $1.53 | $1.65 | $1.48 | $1.55 | $745,549 | $59,533,255 |
| 2017-11-05 | $1.55 | $1.55 | $1.38 | $1.39 | $726,664 | $53,084,652 |
| 2017-11-06 | $1.39 | $1.50 | $1.22 | $1.29 | $1,276,510 | $49,261,598 |
| 2017-11-07 | $1.28 | $1.49 | $1.24 | $1.37 | $1,057,010 | $52,275,082 |
| 2017-11-08 | $1.37 | $1.94 | $1.37 | $1.52 | $1,732,550 | $58,233,884 |
| 2017-11-09 | $1.50 | $1.55 | $0.6708 | $1.12 | $2,643,230 | $42,860,864 |
| 2017-11-10 | $1.12 | $1.12 | $0.4027 | $0.6977 | $1,889,840 | $26,717,414 |
| 2017-11-11 | $0.7305 | $0.7402 | $0.3938 | $0.4589 | $1,161,340 | $17,573,563 |
| 2017-11-12 | $0.4669 | $0.4758 | $0.3196 | $0.3306 | $669,664 | $12,661,650 |
| 2017-11-13 | $0.3311 | $0.3757 | $0.1829 | $0.1838 | $1,233,080 | $7,038,394 |
| 2017-11-14 | $0.1954 | $0.3153 | $0.1678 | $0.2471 | $1,068,950 | $9,464,193 |
| 2017-11-15 | $0.2541 | $0.5288 | $0.2506 | $0.4860 | $1,762,360 | $18,612,103 |
| 2017-11-16 | $0.4881 | $1.03 | $0.4616 | $0.5883 | $2,674,980 | $22,527,487 |
| 2017-11-17 | $0.5875 | $0.6093 | $0.4433 | $0.4836 | $897,679 | $18,520,002 |
| 2017-11-18 | $0.4768 | $0.5386 | $0.4589 | $0.5296 | $611,216 | $20,282,023 |
| 2017-11-19 | $0.5286 | $0.5428 | $0.2703 | $0.3731 | $1,255,490 | $14,287,261 |
| 2017-11-20 | $0.4297 | $0.4728 | $0.3629 | $0.3838 | $752,238 | $14,696,450 |
| 2017-11-21 | $0.3838 | $0.4014 | $0.3454 | $0.3572 | $216,414 | $13,677,633 |
| 2017-11-22 | $0.3580 | $0.4004 | $0.3277 | $0.3615 | $175,993 | $13,843,951 |
| 2017-11-23 | $0.3614 | $0.3714 | $0.3573 | $0.3648 | $161,287 | $13,969,216 |
| 2017-11-24 | $0.3642 | $0.3709 | $0.3516 | $0.3634 | $167,246 | $13,915,028 |
| 2017-11-25 | $0.3627 | $0.3789 | $0.3116 | $0.3311 | $607,205 | $12,680,223 |
| 2017-11-26 | $0.3285 | $0.5024 | $0.3118 | $0.3830 | $758,183 | $14,666,311 |
| 2017-11-27 | $0.3817 | $0.5707 | $0.3766 | $0.5412 | $1,424,400 | $20,724,184 |
| 2017-11-28 | $0.5448 | $0.5448 | $0.4453 | $0.4949 | $721,514 | $18,951,019 |
| 2017-11-29 | $0.4944 | $0.5859 | $0.4421 | $0.5031 | $711,861 | $19,268,375 |
| 2017-11-30 | $0.5108 | $0.5804 | $0.4984 | $0.5495 | $818,008 | $21,044,833 |