MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5962 | $0.6170 | $0.5453 | $0.5762 | $112,412 | $6,044,726 |
| 2018-01-02 | $0.5762 | $0.6391 | $0.5474 | $0.6335 | $152,634 | $6,645,478 |
| 2018-01-03 | $0.6315 | $0.8968 | $0.6076 | $0.6843 | $180,815 | $7,178,664 |
| 2018-01-04 | $0.6880 | $0.7146 | $0.6078 | $0.6319 | $182,953 | $6,628,243 |
| 2018-01-05 | $0.6320 | $0.7251 | $0.6264 | $0.7122 | $130,102 | $7,470,926 |
| 2018-01-06 | $0.7126 | $0.7203 | $0.6468 | $0.7007 | $202,849 | $7,350,647 |
| 2018-01-07 | $0.7002 | $0.7274 | $0.6569 | $0.6921 | $117,922 | $7,259,625 |
| 2018-01-08 | $0.6980 | $0.6980 | $0.5943 | $0.6252 | $170,608 | $6,558,065 |
| 2018-01-09 | $0.6334 | $0.6682 | $0.6009 | $0.6306 | $101,806 | $6,615,204 |
| 2018-01-10 | $0.6314 | $0.6344 | $0.5633 | $0.6266 | $129,820 | $6,572,677 |
| 2018-01-11 | $0.6260 | $0.6349 | $0.5513 | $0.5602 | $70,932.60 | $5,876,592 |
| 2018-01-12 | $0.5696 | $0.6239 | $0.5539 | $0.6050 | $145,891 | $6,346,933 |
| 2018-01-13 | $0.6044 | $0.7319 | $0.6044 | $0.6804 | $351,683 | $7,137,270 |
| 2018-01-14 | $0.6808 | $0.6944 | $0.6094 | $0.6698 | $161,480 | $7,025,688 |
| 2018-01-15 | $0.6650 | $0.6790 | $0.6326 | $0.6365 | $66,512.80 | $6,677,368 |
| 2018-01-16 | $0.6373 | $0.6399 | $0.4282 | $0.4837 | $203,617 | $5,074,139 |
| 2018-01-17 | $0.4813 | $0.5118 | $0.3917 | $0.5027 | $74,102.00 | $5,273,428 |
| 2018-01-18 | $0.5045 | $0.5205 | $0.4392 | $0.4559 | $183,811 | $4,782,087 |
| 2018-01-19 | $0.4512 | $0.6687 | $0.4440 | $0.5925 | $205,206 | $6,215,136 |
| 2018-01-20 | $0.6053 | $0.8878 | $0.5540 | $0.8225 | $1,132,970 | $8,627,637 |
| 2018-01-21 | $0.8244 | $0.8244 | $0.6184 | $0.6650 | $581,163 | $6,975,902 |
| 2018-01-22 | $0.6737 | $0.7176 | $0.5977 | $0.6315 | $214,405 | $6,624,487 |
| 2018-01-23 | $0.6298 | $0.6500 | $0.5764 | $0.6089 | $231,004 | $6,387,392 |
| 2018-01-24 | $0.6085 | $0.6142 | $0.5578 | $0.6089 | $234,791 | $6,387,749 |
| 2018-01-25 | $0.6112 | $0.6791 | $0.6011 | $0.6365 | $229,390 | $6,677,189 |
| 2018-01-26 | $0.6330 | $0.6798 | $0.5714 | $0.6020 | $140,889 | $6,315,179 |
| 2018-01-27 | $0.5971 | $0.6309 | $0.5809 | $0.6031 | $105,505 | $6,326,026 |
| 2018-01-28 | $0.6061 | $0.6394 | $0.5708 | $0.5882 | $171,239 | $6,170,134 |
| 2018-01-29 | $0.5876 | $0.5952 | $0.5169 | $0.5477 | $228,906 | $5,745,153 |
| 2018-01-30 | $0.5367 | $0.5602 | $0.4314 | $0.4499 | $162,639 | $4,719,608 |
| 2018-01-31 | $0.4506 | $0.5055 | $0.4257 | $0.4741 | $125,800 | $4,973,477 |