MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4752 | $0.4898 | $0.3967 | $0.4050 | $84,642.20 | $4,248,419 |
| 2018-02-02 | $0.4013 | $0.5485 | $0.3475 | $0.4934 | $447,822 | $5,175,252 |
| 2018-02-03 | $0.4950 | $0.8444 | $0.4025 | $0.5509 | $603,342 | $5,778,626 |
| 2018-02-04 | $0.5512 | $0.5761 | $0.4567 | $0.4735 | $204,112 | $4,966,900 |
| 2018-02-05 | $0.4689 | $0.5290 | $0.4152 | $0.4414 | $462,753 | $4,630,737 |
| 2018-02-06 | $0.4420 | $0.5367 | $0.3403 | $0.4894 | $1,023,130 | $5,133,470 |
| 2018-02-07 | $0.4845 | $0.5268 | $0.4102 | $0.4226 | $180,375 | $4,433,147 |
| 2018-02-08 | $0.4209 | $0.5512 | $0.4112 | $0.4652 | $569,609 | $4,879,686 |
| 2018-02-09 | $0.4666 | $0.5386 | $0.4224 | $0.4941 | $323,204 | $5,182,941 |
| 2018-02-10 | $0.4944 | $0.5589 | $0.4878 | $0.5089 | $209,449 | $5,338,057 |
| 2018-02-11 | $0.5068 | $0.5068 | $0.4445 | $0.4697 | $227,594 | $4,927,226 |
| 2018-02-12 | $0.4728 | $0.5220 | $0.4728 | $0.5095 | $107,135 | $5,344,812 |
| 2018-02-13 | $0.5019 | $0.5277 | $0.4694 | $0.5129 | $133,262 | $5,380,290 |
| 2018-02-14 | $0.5044 | $0.5523 | $0.5016 | $0.5408 | $107,591 | $5,673,475 |
| 2018-02-15 | $0.5411 | $0.5955 | $0.5338 | $0.5852 | $230,252 | $6,139,115 |
| 2018-02-16 | $0.5828 | $0.6398 | $0.5484 | $0.6355 | $260,851 | $6,666,857 |
| 2018-02-17 | $0.6354 | $0.6885 | $0.6232 | $0.6526 | $350,701 | $6,845,407 |
| 2018-02-18 | $0.6545 | $0.6671 | $0.5913 | $0.6123 | $235,929 | $6,423,058 |
| 2018-02-19 | $0.6095 | $0.6483 | $0.5987 | $0.6126 | $302,943 | $6,425,754 |
| 2018-02-20 | $0.6131 | $0.6371 | $0.5516 | $0.5806 | $483,225 | $6,090,305 |
| 2018-02-21 | $0.5799 | $0.6029 | $0.5322 | $0.5415 | $294,624 | $5,680,115 |
| 2018-02-22 | $0.5409 | $0.5667 | $0.4994 | $0.5034 | $248,240 | $5,280,498 |
| 2018-02-23 | $0.5029 | $0.5422 | $0.4565 | $0.5211 | $306,277 | $5,465,898 |
| 2018-02-24 | $0.5204 | $0.5435 | $0.4842 | $0.4961 | $147,337 | $5,204,215 |
| 2018-02-25 | $0.4954 | $0.5100 | $0.4724 | $0.4817 | $255,470 | $5,052,550 |
| 2018-02-26 | $0.4822 | $0.5336 | $0.4786 | $0.5241 | $150,867 | $5,497,421 |
| 2018-02-27 | $0.5255 | $0.5592 | $0.5143 | $0.5419 | $319,615 | $5,684,793 |
| 2018-02-28 | $0.5413 | $0.5558 | $0.4979 | $0.5302 | $246,750 | $5,562,239 |