MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03450 | $0.03897 | $0.02892 | $0.03224 | $7,997.75 | $338,159 |
| 2018-09-02 | $0.03225 | $0.03347 | $0.01904 | $0.01904 | $27,203.60 | $199,763 |
| 2018-09-03 | $0.01904 | $0.02808 | $0.01878 | $0.02073 | $16,991.00 | $217,426 |
| 2018-09-04 | $0.02073 | $0.02320 | $0.01774 | $0.02044 | $9,757.38 | $214,440 |
| 2018-09-05 | $0.02045 | $0.02081 | $0.01559 | $0.01559 | $12,516.70 | $163,500 |
| 2018-09-06 | $0.01561 | $0.01561 | $0.008311 | $0.01066 | $39,282.60 | $111,836 |
| 2018-09-07 | $0.01065 | $0.01401 | $0.007285 | $0.01053 | $14,701.10 | $110,444 |
| 2018-09-08 | $0.01054 | $0.01297 | $0.006264 | $0.006367 | $45,769.60 | $66,790.35 |
| 2018-09-09 | $0.006363 | $0.009189 | $0.006362 | $0.009148 | $9,337.99 | $95,961.58 |
| 2018-09-10 | $0.009145 | $0.009955 | $0.006690 | $0.007139 | $4,705.39 | $74,890.31 |
| 2018-09-11 | $0.007151 | $0.008945 | $0.003753 | $0.006135 | $32,852.40 | $64,351.32 |
| 2018-09-12 | $0.006135 | $0.008529 | $0.005253 | $0.007865 | $20,017.10 | $82,507.00 |
| 2018-09-13 | $0.007872 | $0.009237 | $0.007146 | $0.008053 | $3,628.16 | $84,476.91 |
| 2018-09-14 | $0.008044 | $0.008902 | $0.006599 | $0.006612 | $8,265.81 | $69,356.00 |
| 2018-09-15 | $0.006603 | $0.008030 | $0.006545 | $0.007467 | $4,471.12 | $78,325.37 |
| 2018-09-16 | $0.007484 | $0.007974 | $0.007164 | $0.007182 | $2,673.91 | $75,340.02 |
| 2018-09-17 | $0.007191 | $0.008582 | $0.006440 | $0.008177 | $12,511.80 | $85,778.62 |
| 2018-09-18 | $0.008178 | $0.008832 | $0.007366 | $0.007519 | $6,691.95 | $78,874.52 |
| 2018-09-19 | $0.007518 | $0.008829 | $0.006634 | $0.008302 | $4,623.32 | $87,083.99 |
| 2018-09-20 | $0.008304 | $0.008920 | $0.007206 | $0.008787 | $4,328.07 | $92,171.43 |
| 2018-09-21 | $0.008788 | $0.009495 | $0.007925 | $0.009448 | $2,978.80 | $99,108.79 |
| 2018-09-22 | $0.009460 | $0.01282 | $0.007887 | $0.008623 | $4,022.82 | $90,450.03 |
| 2018-09-23 | $0.008627 | $0.01031 | $0.008495 | $0.009061 | $3,026.10 | $95,052.83 |
| 2018-09-24 | $0.009068 | $0.01092 | $0.008107 | $0.009831 | $3,883.40 | $103,130 |
| 2018-09-25 | $0.009826 | $0.009826 | $0.007788 | $0.007860 | $3,091.72 | $82,450.98 |
| 2018-09-26 | $0.007856 | $0.009181 | $0.007739 | $0.007845 | $2,766.99 | $82,296.57 |
| 2018-09-27 | $0.007852 | $0.009371 | $0.007845 | $0.008836 | $3,119.35 | $92,685.55 |
| 2018-09-28 | $0.008840 | $0.009729 | $0.008382 | $0.008629 | $2,788.86 | $90,519.68 |
| 2018-09-29 | $0.008620 | $0.008641 | $0.007555 | $0.007568 | $1,509.79 | $79,386.75 |
| 2018-09-30 | $0.007561 | $0.009852 | $0.007510 | $0.008509 | $2,898.97 | $89,262.77 |