MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.5310 | $0.5599 | $0.5175 | $0.5496 | $163,939 | $5,765,010 |
| 2018-03-02 | $0.5482 | $0.5719 | $0.5468 | $0.5630 | $217,863 | $5,905,513 |
| 2018-03-03 | $0.5623 | $0.6026 | $0.5620 | $0.5897 | $264,538 | $6,185,449 |
| 2018-03-04 | $0.5886 | $0.6011 | $0.5671 | $0.6011 | $192,911 | $6,305,906 |
| 2018-03-05 | $0.6007 | $0.6174 | $0.5879 | $0.6018 | $322,569 | $6,312,851 |
| 2018-03-06 | $0.6001 | $0.6001 | $0.5459 | $0.5563 | $235,976 | $5,835,713 |
| 2018-03-07 | $0.5556 | $0.5728 | $0.4776 | $0.4971 | $334,746 | $5,214,243 |
| 2018-03-08 | $0.4997 | $0.5272 | $0.4516 | $0.4670 | $224,062 | $4,898,410 |
| 2018-03-09 | $0.4640 | $0.4728 | $0.4144 | $0.4703 | $204,113 | $4,933,342 |
| 2018-03-10 | $0.4706 | $0.4829 | $0.4386 | $0.4444 | $150,230 | $4,661,420 |
| 2018-03-11 | $0.4429 | $0.4896 | $0.4283 | $0.4772 | $194,870 | $5,005,650 |
| 2018-03-12 | $0.4757 | $0.4949 | $0.4401 | $0.4515 | $167,738 | $4,735,794 |
| 2018-03-13 | $0.4490 | $0.4686 | $0.4405 | $0.4566 | $137,696 | $4,789,325 |
| 2018-03-14 | $0.4566 | $0.4670 | $0.3967 | $0.4072 | $210,330 | $4,271,129 |
| 2018-03-15 | $0.4070 | $0.4250 | $0.3792 | $0.4093 | $391,258 | $4,293,966 |
| 2018-03-16 | $0.4091 | $0.4212 | $0.3855 | $0.4054 | $180,448 | $4,252,331 |
| 2018-03-17 | $0.4060 | $0.4184 | $0.3818 | $0.3869 | $204,546 | $4,059,074 |
| 2018-03-18 | $0.3860 | $0.4144 | $0.3394 | $0.4134 | $202,029 | $4,336,146 |
| 2018-03-19 | $0.4116 | $0.4282 | $0.3748 | $0.4126 | $263,730 | $4,328,226 |
| 2018-03-20 | $0.4119 | $0.4287 | $0.3920 | $0.4234 | $170,896 | $4,441,949 |
| 2018-03-21 | $0.4242 | $0.4462 | $0.4068 | $0.4203 | $262,415 | $4,409,031 |
| 2018-03-22 | $0.4196 | $0.4360 | $0.3804 | $0.3866 | $214,245 | $4,055,172 |
| 2018-03-23 | $0.3866 | $0.3963 | $0.3513 | $0.3813 | $254,400 | $4,000,162 |
| 2018-03-24 | $0.3869 | $0.4114 | $0.3592 | $0.3593 | $197,937 | $3,768,921 |
| 2018-03-25 | $0.3544 | $0.3870 | $0.3543 | $0.3598 | $214,955 | $3,774,124 |
| 2018-03-26 | $0.3595 | $0.3759 | $0.3257 | $0.3408 | $170,848 | $3,575,391 |
| 2018-03-27 | $0.3403 | $0.3464 | $0.3193 | $0.3197 | $209,060 | $3,354,115 |
| 2018-03-28 | $0.3197 | $0.3257 | $0.2134 | $0.2635 | $405,693 | $2,764,472 |
| 2018-03-29 | $0.2638 | $0.2907 | $0.2440 | $0.2832 | $237,413 | $2,971,156 |
| 2018-03-30 | $0.2825 | $0.3325 | $0.2597 | $0.2752 | $330,253 | $2,887,310 |
| 2018-03-31 | $0.2753 | $0.3131 | $0.2753 | $0.2918 | $206,866 | $3,060,835 |