MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1258 | $0.1274 | $0.1170 | $0.1233 | $73,018.90 | $1,293,847 |
| 2018-05-02 | $0.1232 | $0.1419 | $0.1223 | $0.1340 | $103,593 | $1,405,775 |
| 2018-05-03 | $0.1340 | $0.1352 | $0.1247 | $0.1330 | $64,915.20 | $1,395,306 |
| 2018-05-04 | $0.1330 | $0.1330 | $0.1082 | $0.1140 | $139,989 | $1,195,461 |
| 2018-05-05 | $0.1139 | $0.1211 | $0.1109 | $0.1153 | $90,153.50 | $1,209,077 |
| 2018-05-06 | $0.1153 | $0.1176 | $0.1064 | $0.1106 | $61,494.20 | $1,160,037 |
| 2018-05-07 | $0.1107 | $0.1107 | $0.09434 | $0.09868 | $63,396.30 | $1,035,104 |
| 2018-05-08 | $0.09888 | $0.1024 | $0.09469 | $0.09780 | $81,087.70 | $1,025,962 |
| 2018-05-09 | $0.09766 | $0.09980 | $0.09386 | $0.09714 | $60,036.10 | $1,018,948 |
| 2018-05-10 | $0.09711 | $0.09906 | $0.09077 | $0.09086 | $73,893.90 | $953,084 |
| 2018-05-11 | $0.09097 | $0.09121 | $0.08220 | $0.08270 | $51,205.40 | $867,558 |
| 2018-05-12 | $0.08246 | $0.08619 | $0.07175 | $0.07677 | $95,475.20 | $805,324 |
| 2018-05-13 | $0.07675 | $0.07956 | $0.07447 | $0.07715 | $38,733.30 | $809,293 |
| 2018-05-14 | $0.07713 | $0.07730 | $0.06599 | $0.06837 | $47,899.00 | $717,169 |
| 2018-05-15 | $0.06825 | $0.1150 | $0.06631 | $0.1019 | $164,529 | $1,069,225 |
| 2018-05-16 | $0.1021 | $0.1082 | $0.07773 | $0.09780 | $144,148 | $1,025,938 |
| 2018-05-17 | $0.09787 | $0.09857 | $0.08186 | $0.08391 | $55,255.70 | $880,198 |
| 2018-05-18 | $0.08397 | $0.08788 | $0.07851 | $0.08635 | $42,431.10 | $905,828 |
| 2018-05-19 | $0.08634 | $0.08872 | $0.07936 | $0.08553 | $48,644.20 | $897,196 |
| 2018-05-20 | $0.08559 | $0.09291 | $0.08531 | $0.09019 | $45,438.70 | $946,125 |
| 2018-05-21 | $0.09030 | $0.09303 | $0.08840 | $0.08840 | $24,599.70 | $927,293 |
| 2018-05-22 | $0.08838 | $0.08864 | $0.08306 | $0.08314 | $30,256.40 | $872,167 |
| 2018-05-23 | $0.08306 | $0.08314 | $0.07352 | $0.07539 | $37,457.60 | $790,799 |
| 2018-05-24 | $0.07520 | $0.07699 | $0.06490 | $0.06850 | $46,180.50 | $718,524 |
| 2018-05-25 | $0.06862 | $0.07096 | $0.06558 | $0.06741 | $20,682.40 | $707,088 |
| 2018-05-26 | $0.06732 | $0.07595 | $0.06656 | $0.06947 | $38,547.00 | $728,747 |
| 2018-05-27 | $0.06950 | $0.06971 | $0.06591 | $0.06596 | $7,183.18 | $691,896 |
| 2018-05-28 | $0.06597 | $0.06857 | $0.06146 | $0.06494 | $26,300.90 | $681,216 |
| 2018-05-29 | $0.06492 | $0.06908 | $0.06037 | $0.06461 | $29,103.00 | $677,787 |
| 2018-05-30 | $0.06465 | $0.06765 | $0.05550 | $0.06207 | $30,606.40 | $651,073 |
| 2018-05-31 | $0.06301 | $0.06739 | $0.05748 | $0.06245 | $43,571.90 | $655,086 |