MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04657 | $0.06042 | $0.03755 | $0.04321 | $3,176.90 | $453,259 |
| 2018-07-02 | $0.03984 | $0.05219 | $0.03942 | $0.04649 | $11,225.00 | $487,655 |
| 2018-07-03 | $0.04596 | $0.05677 | $0.04237 | $0.04271 | $6,804.38 | $448,037 |
| 2018-07-04 | $0.04270 | $0.05354 | $0.04040 | $0.05233 | $10,864.40 | $548,909 |
| 2018-07-05 | $0.05247 | $0.06413 | $0.03804 | $0.04916 | $3,159.28 | $515,738 |
| 2018-07-06 | $0.04915 | $0.05985 | $0.04224 | $0.04901 | $4,597.04 | $514,094 |
| 2018-07-07 | $0.04895 | $0.05481 | $0.04243 | $0.04556 | $1,999.01 | $477,958 |
| 2018-07-08 | $0.04556 | $0.04614 | $0.04271 | $0.04529 | $5,103.34 | $475,078 |
| 2018-07-09 | $0.04528 | $0.05101 | $0.04185 | $0.04997 | $20,787.20 | $524,161 |
| 2018-07-10 | $0.04993 | $0.05007 | $0.04035 | $0.04588 | $5,694.84 | $481,247 |
| 2018-07-11 | $0.04588 | $0.04854 | $0.04039 | $0.04218 | $3,433.00 | $442,430 |
| 2018-07-12 | $0.04217 | $0.04217 | $0.03417 | $0.03696 | $5,107.32 | $387,671 |
| 2018-07-13 | $0.03701 | $0.04242 | $0.03318 | $0.04232 | $2,970.17 | $443,896 |
| 2018-07-14 | $0.04231 | $0.05241 | $0.02897 | $0.02997 | $6,335.04 | $314,345 |
| 2018-07-15 | $0.02995 | $0.04081 | $0.02981 | $0.03246 | $12,364.50 | $340,493 |
| 2018-07-16 | $0.03274 | $0.03972 | $0.02868 | $0.03890 | $6,457.32 | $408,068 |
| 2018-07-17 | $0.03820 | $0.04191 | $0.02658 | $0.03629 | $10,631.40 | $380,636 |
| 2018-07-18 | $0.03386 | $0.03854 | $0.02683 | $0.02842 | $6,949.66 | $298,095 |
| 2018-07-19 | $0.02840 | $0.03908 | $0.02719 | $0.02825 | $7,336.56 | $296,340 |
| 2018-07-20 | $0.02826 | $0.03656 | $0.02826 | $0.03438 | $5,346.13 | $360,609 |
| 2018-07-21 | $0.03438 | $0.03676 | $0.02963 | $0.03667 | $13,969.90 | $384,640 |
| 2018-07-22 | $0.03666 | $0.04044 | $0.03001 | $0.03137 | $6,092.52 | $329,093 |
| 2018-07-23 | $0.03135 | $0.04066 | $0.03065 | $0.03578 | $2,997.34 | $375,325 |
| 2018-07-24 | $0.03579 | $0.03763 | $0.02773 | $0.03405 | $4,377.75 | $357,158 |
| 2018-07-25 | $0.03390 | $0.03596 | $0.02746 | $0.02775 | $4,031.88 | $291,109 |
| 2018-07-26 | $0.02774 | $0.03952 | $0.02325 | $0.03377 | $3,407.28 | $354,223 |
| 2018-07-27 | $0.03375 | $0.03816 | $0.02501 | $0.03190 | $11,862.20 | $334,608 |
| 2018-07-28 | $0.03196 | $0.03300 | $0.02540 | $0.03018 | $5,178.83 | $316,542 |
| 2018-07-29 | $0.03027 | $0.03558 | $0.02378 | $0.03246 | $3,080.22 | $340,553 |
| 2018-07-30 | $0.03247 | $0.03408 | $0.02261 | $0.02753 | $3,290.32 | $288,810 |
| 2018-07-31 | $0.02750 | $0.03378 | $0.02374 | $0.03066 | $19,584.50 | $321,653 |