MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06248 | $0.06886 | $0.05532 | $0.06822 | $24,408.80 | $715,593 |
| 2018-06-02 | $0.06819 | $0.07708 | $0.06225 | $0.07203 | $22,123.50 | $755,624 |
| 2018-06-03 | $0.07205 | $0.07660 | $0.06226 | $0.06236 | $17,969.80 | $654,208 |
| 2018-06-04 | $0.06578 | $0.07639 | $0.06154 | $0.06622 | $47,838.00 | $694,610 |
| 2018-06-05 | $0.06625 | $0.07542 | $0.06600 | $0.06960 | $20,441.80 | $730,111 |
| 2018-06-06 | $0.06958 | $0.07747 | $0.06513 | $0.07528 | $33,679.60 | $789,656 |
| 2018-06-07 | $0.07533 | $0.07654 | $0.06479 | $0.06877 | $13,724.60 | $721,370 |
| 2018-06-08 | $0.06882 | $0.07787 | $0.06447 | $0.07385 | $10,557.00 | $774,670 |
| 2018-06-09 | $0.07383 | $0.07464 | $0.06166 | $0.06166 | $11,366.30 | $646,852 |
| 2018-06-10 | $0.06174 | $0.06475 | $0.05554 | $0.05827 | $6,417.31 | $611,234 |
| 2018-06-11 | $0.05835 | $0.05979 | $0.05528 | $0.05947 | $15,377.30 | $623,892 |
| 2018-06-12 | $0.05945 | $0.05988 | $0.05482 | $0.05769 | $14,300.40 | $605,206 |
| 2018-06-13 | $0.05785 | $0.05785 | $0.04833 | $0.05042 | $10,055.90 | $528,897 |
| 2018-06-14 | $0.05040 | $0.05815 | $0.05030 | $0.05809 | $10,833.10 | $609,338 |
| 2018-06-15 | $0.05800 | $0.05807 | $0.04750 | $0.05143 | $23,660.60 | $539,469 |
| 2018-06-16 | $0.05124 | $0.05410 | $0.04885 | $0.05113 | $9,927.76 | $536,309 |
| 2018-06-17 | $0.05125 | $0.06047 | $0.04800 | $0.05978 | $11,326.30 | $627,133 |
| 2018-06-18 | $0.05966 | $0.06692 | $0.04958 | $0.05041 | $5,364.21 | $528,832 |
| 2018-06-19 | $0.05039 | $0.05821 | $0.04840 | $0.05243 | $23,708.90 | $549,971 |
| 2018-06-20 | $0.05246 | $0.05961 | $0.04611 | $0.05922 | $12,314.20 | $621,189 |
| 2018-06-21 | $0.05921 | $0.06047 | $0.04585 | $0.04646 | $7,515.48 | $487,350 |
| 2018-06-22 | $0.04641 | $0.05751 | $0.04520 | $0.05483 | $10,413.00 | $575,197 |
| 2018-06-23 | $0.05485 | $0.06486 | $0.04159 | $0.05963 | $4,376.54 | $625,526 |
| 2018-06-24 | $0.05962 | $0.05979 | $0.03657 | $0.04341 | $7,481.24 | $455,333 |
| 2018-06-25 | $0.04331 | $0.04413 | $0.03429 | $0.03959 | $12,868.00 | $415,255 |
| 2018-06-26 | $0.03959 | $0.04801 | $0.03547 | $0.03820 | $23,077.40 | $400,674 |
| 2018-06-27 | $0.03818 | $0.04468 | $0.03664 | $0.03719 | $4,641.08 | $390,093 |
| 2018-06-28 | $0.03721 | $0.05150 | $0.03721 | $0.04360 | $3,637.05 | $457,319 |
| 2018-06-29 | $0.04362 | $0.04737 | $0.03514 | $0.04153 | $9,068.95 | $435,613 |
| 2018-06-30 | $0.04158 | $0.04719 | $0.03777 | $0.04654 | $6,581.29 | $488,233 |