MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5469 | $0.9547 | $0.5281 | $0.7776 | $2,662,280 | $29,777,618 |
| 2017-12-02 | $0.7782 | $0.8462 | $0.7030 | $0.8045 | $1,368,940 | $30,808,843 |
| 2017-12-03 | $0.8053 | $0.9721 | $0.7816 | $0.9315 | $1,487,170 | $35,672,351 |
| 2017-12-04 | $0.9321 | $1.38 | $0.9227 | $1.23 | $4,522,140 | $47,191,719 |
| 2017-12-05 | $1.23 | $1.41 | $1.20 | $1.37 | $1,612,280 | $52,574,171 |
| 2017-12-06 | $1.37 | $1.44 | $1.23 | $1.40 | $1,806,440 | $53,464,545 |
| 2017-12-07 | $1.39 | $1.50 | $1.31 | $1.44 | $2,528,800 | $55,004,412 |
| 2017-12-08 | $1.41 | $1.53 | $1.12 | $1.27 | $1,621,570 | $48,610,955 |
| 2017-12-09 | $1.27 | $1.29 | $1.03 | $1.13 | $430,274 | $43,297,435 |
| 2017-12-10 | $1.13 | $1.33 | $1.01 | $1.29 | $660,036 | $13,524,337 |
| 2017-12-11 | $1.27 | $1.46 | $1.22 | $1.41 | $798,241 | $14,761,213 |
| 2017-12-12 | $1.41 | $1.48 | $1.38 | $1.44 | $826,370 | $15,108,852 |
| 2017-12-13 | $1.44 | $1.46 | $1.02 | $1.04 | $823,396 | $10,961,945 |
| 2017-12-14 | $1.04 | $1.29 | $1.02 | $1.15 | $1,551,720 | $12,018,918 |
| 2017-12-15 | $1.15 | $1.22 | $1.14 | $1.18 | $614,982 | $12,392,676 |
| 2017-12-16 | $1.18 | $1.27 | $1.17 | $1.18 | $637,347 | $12,365,402 |
| 2017-12-17 | $1.19 | $1.22 | $0.9849 | $1.01 | $1,745,670 | $10,595,005 |
| 2017-12-18 | $1.03 | $1.03 | $0.8391 | $0.8931 | $1,360,340 | $9,368,902 |
| 2017-12-19 | $0.8938 | $1.04 | $0.7766 | $0.9667 | $941,441 | $10,140,683 |
| 2017-12-20 | $0.9658 | $0.9722 | $0.8670 | $0.9021 | $873,537 | $9,462,630 |
| 2017-12-21 | $0.9043 | $0.9521 | $0.8288 | $0.8527 | $856,824 | $8,944,739 |
| 2017-12-22 | $0.8555 | $0.8641 | $0.6347 | $0.7519 | $740,317 | $7,887,116 |
| 2017-12-23 | $0.7586 | $0.8554 | $0.7506 | $0.7889 | $786,522 | $8,275,802 |
| 2017-12-24 | $0.7972 | $0.7972 | $0.6924 | $0.7677 | $750,016 | $8,053,016 |
| 2017-12-25 | $0.7751 | $0.7944 | $0.6076 | $0.6156 | $173,221 | $6,457,445 |
| 2017-12-26 | $0.6182 | $0.7230 | $0.6182 | $0.6907 | $171,734 | $7,245,716 |
| 2017-12-27 | $0.6912 | $0.7293 | $0.6261 | $0.6586 | $143,407 | $6,908,431 |
| 2017-12-28 | $0.6572 | $0.6609 | $0.5616 | $0.5899 | $118,629 | $6,187,883 |
| 2017-12-29 | $0.5957 | $0.6365 | $0.5888 | $0.5973 | $113,509 | $6,265,740 |
| 2017-12-30 | $0.5959 | $0.6142 | $0.5271 | $0.5514 | $110,508 | $5,783,672 |
| 2017-12-31 | $0.5456 | $0.6051 | $0.5373 | $0.5942 | $71,414.10 | $6,233,242 |