MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03068 | $0.03071 | $0.02246 | $0.02933 | $2,531.07 | $307,655 |
| 2018-08-02 | $0.02934 | $0.03028 | $0.01839 | $0.02575 | $4,735.35 | $270,158 |
| 2018-08-03 | $0.02576 | $0.02758 | $0.02026 | $0.02284 | $3,903.35 | $239,599 |
| 2018-08-04 | $0.02286 | $0.02748 | $0.02089 | $0.02301 | $2,002.02 | $241,381 |
| 2018-08-05 | $0.02301 | $0.02824 | $0.01777 | $0.02324 | $4,599.82 | $243,781 |
| 2018-08-06 | $0.02326 | $0.02887 | $0.02080 | $0.02241 | $3,036.85 | $235,128 |
| 2018-08-07 | $0.02241 | $0.02569 | $0.02093 | $0.02094 | $2,382.39 | $219,662 |
| 2018-08-08 | $0.02093 | $0.02466 | $0.01963 | $0.02012 | $3,007.14 | $211,070 |
| 2018-08-09 | $0.02016 | $0.02307 | $0.01704 | $0.02016 | $4,030.42 | $211,493 |
| 2018-08-10 | $0.02014 | $0.02258 | $0.01914 | $0.01943 | $2,571.34 | $203,771 |
| 2018-08-11 | $0.01942 | $0.02064 | $0.01839 | $0.01906 | $2,340.81 | $199,986 |
| 2018-08-12 | $0.01900 | $0.02053 | $0.01727 | $0.01934 | $3,916.55 | $202,827 |
| 2018-08-13 | $0.01935 | $0.02064 | $0.01707 | $0.01732 | $2,040.89 | $181,717 |
| 2018-08-14 | $0.01732 | $0.02317 | $0.01602 | $0.02312 | $9,192.06 | $242,559 |
| 2018-08-15 | $0.02312 | $0.02365 | $0.01790 | $0.01911 | $4,196.38 | $200,495 |
| 2018-08-16 | $0.01909 | $0.02139 | $0.01795 | $0.01862 | $2,912.27 | $195,373 |
| 2018-08-17 | $0.01863 | $0.02100 | $0.01706 | $0.01736 | $2,111.24 | $182,154 |
| 2018-08-18 | $0.01741 | $0.02089 | $0.01684 | $0.01759 | $2,668.94 | $184,508 |
| 2018-08-19 | $0.01760 | $0.03657 | $0.01330 | $0.03071 | $18,310.30 | $322,185 |
| 2018-08-20 | $0.03183 | $0.04860 | $0.03010 | $0.03108 | $31,115.60 | $326,062 |
| 2018-08-21 | $0.03105 | $0.03392 | $0.02314 | $0.03149 | $4,304.52 | $330,303 |
| 2018-08-22 | $0.03149 | $0.03874 | $0.01954 | $0.02574 | $2,831.15 | $270,015 |
| 2018-08-23 | $0.02575 | $0.02981 | $0.02070 | $0.02912 | $5,705.20 | $305,450 |
| 2018-08-24 | $0.02914 | $0.03230 | $0.02455 | $0.03000 | $6,135.29 | $314,701 |
| 2018-08-25 | $0.02995 | $0.03204 | $0.02287 | $0.03193 | $12,004.70 | $334,931 |
| 2018-08-26 | $0.03199 | $0.03212 | $0.02523 | $0.02654 | $4,821.38 | $278,366 |
| 2018-08-27 | $0.02654 | $0.03599 | $0.02175 | $0.03042 | $5,244.93 | $319,148 |
| 2018-08-28 | $0.03043 | $0.03795 | $0.02447 | $0.03222 | $5,983.31 | $337,955 |
| 2018-08-29 | $0.03224 | $0.03910 | $0.02377 | $0.02805 | $3,758.51 | $294,267 |
| 2018-08-30 | $0.02807 | $0.03421 | $0.02386 | $0.02585 | $3,906.67 | $271,191 |
| 2018-08-31 | $0.02587 | $0.03538 | $0.02584 | $0.03451 | $4,370.13 | $362,033 |