MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2918 | $0.2968 | $0.2548 | $0.2780 | $273,607 | $2,916,126 |
| 2018-04-02 | $0.2794 | $0.2976 | $0.2127 | $0.2448 | $355,778 | $2,568,193 |
| 2018-04-03 | $0.2400 | $0.2525 | $0.1872 | $0.2009 | $361,139 | $2,107,074 |
| 2018-04-04 | $0.2007 | $0.2413 | $0.06879 | $0.07117 | $858,477 | $746,538 |
| 2018-04-05 | $0.07120 | $0.07899 | $0.04191 | $0.06895 | $767,942 | $723,314 |
| 2018-04-06 | $0.06860 | $0.1359 | $0.06416 | $0.1059 | $926,443 | $1,111,132 |
| 2018-04-07 | $0.1032 | $0.1241 | $0.09919 | $0.1164 | $572,624 | $1,220,574 |
| 2018-04-08 | $0.1165 | $0.2541 | $0.1165 | $0.2014 | $1,466,950 | $2,112,182 |
| 2018-04-09 | $0.2017 | $0.2826 | $0.1601 | $0.1939 | $1,534,560 | $2,033,707 |
| 2018-04-10 | $0.1940 | $0.2123 | $0.1908 | $0.1993 | $320,994 | $2,090,982 |
| 2018-04-11 | $0.1995 | $0.2056 | $0.1458 | $0.1723 | $534,977 | $1,807,500 |
| 2018-04-12 | $0.1722 | $0.1942 | $0.1606 | $0.1857 | $390,038 | $1,948,192 |
| 2018-04-13 | $0.1859 | $0.2045 | $0.1718 | $0.1720 | $308,037 | $1,804,154 |
| 2018-04-14 | $0.1720 | $0.1927 | $0.1469 | $0.1612 | $307,563 | $1,690,873 |
| 2018-04-15 | $0.1614 | $0.1829 | $0.1593 | $0.1715 | $245,603 | $1,798,573 |
| 2018-04-16 | $0.1714 | $0.1751 | $0.1539 | $0.1651 | $135,391 | $1,732,277 |
| 2018-04-17 | $0.1652 | $0.1693 | $0.1590 | $0.1612 | $135,870 | $1,691,009 |
| 2018-04-18 | $0.1614 | $0.1682 | $0.1534 | $0.1635 | $144,374 | $1,714,748 |
| 2018-04-19 | $0.1636 | $0.1648 | $0.1110 | $0.1246 | $322,636 | $1,307,138 |
| 2018-04-20 | $0.1277 | $0.1769 | $0.09648 | $0.1609 | $569,239 | $1,687,768 |
| 2018-04-21 | $0.1610 | $0.1643 | $0.1493 | $0.1578 | $146,015 | $1,655,763 |
| 2018-04-22 | $0.1578 | $0.1631 | $0.1496 | $0.1498 | $101,172 | $1,571,045 |
| 2018-04-23 | $0.1495 | $0.1588 | $0.1466 | $0.1508 | $129,259 | $1,581,882 |
| 2018-04-24 | $0.1509 | $0.1615 | $0.1509 | $0.1551 | $177,375 | $1,627,083 |
| 2018-04-25 | $0.1541 | $0.1601 | $0.1199 | $0.1327 | $191,366 | $1,391,582 |
| 2018-04-26 | $0.1337 | $0.1397 | $0.1230 | $0.1364 | $121,813 | $1,430,353 |
| 2018-04-27 | $0.1365 | $0.1421 | $0.1246 | $0.1296 | $119,112 | $1,359,294 |
| 2018-04-28 | $0.1291 | $0.1333 | $0.1218 | $0.1220 | $91,859.20 | $1,279,979 |
| 2018-04-29 | $0.1220 | $0.1319 | $0.1206 | $0.1282 | $84,564.30 | $1,345,332 |
| 2018-04-30 | $0.1282 | $0.1341 | $0.1236 | $0.1257 | $64,727.90 | $1,318,824 |