MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008492 | $0.009052 | $0.007355 | $0.008102 | $4,468.36 | $84,992.18 |
| 2018-10-02 | $0.008082 | $0.008182 | $0.007162 | $0.007916 | $1,565.36 | $83,035.69 |
| 2018-10-03 | $0.007919 | $0.007919 | $0.007104 | $0.007386 | $2,011.47 | $77,475.47 |
| 2018-10-04 | $0.007391 | $0.007987 | $0.007281 | $0.007463 | $2,248.51 | $78,286.97 |
| 2018-10-05 | $0.007476 | $0.007758 | $0.007119 | $0.007189 | $2,075.79 | $75,414.50 |
| 2018-10-06 | $0.007199 | $0.008868 | $0.007176 | $0.008533 | $1,819.29 | $89,508.02 |
| 2018-10-07 | $0.008558 | $0.008561 | $0.006908 | $0.006935 | $2,024.91 | $72,743.22 |
| 2018-10-08 | $0.006958 | $0.008584 | $0.006826 | $0.007665 | $2,997.61 | $80,404.07 |
| 2018-10-09 | $0.007679 | $0.007836 | $0.006994 | $0.007257 | $1,652.05 | $76,127.08 |
| 2018-10-10 | $0.007242 | $0.007522 | $0.006367 | $0.006504 | $6,668.23 | $68,228.01 |
| 2018-10-11 | $0.006518 | $0.006523 | $0.005362 | $0.005907 | $3,076.07 | $61,959.81 |
| 2018-10-12 | $0.005920 | $0.005944 | $0.004886 | $0.005549 | $3,858.17 | $58,211.95 |
| 2018-10-13 | $0.005548 | $0.006409 | $0.004754 | $0.006324 | $5,285.32 | $66,339.91 |
| 2018-10-14 | $0.006325 | $0.006460 | $0.005796 | $0.006118 | $3,847.71 | $64,175.30 |
| 2018-10-15 | $0.006125 | $0.006730 | $0.005681 | $0.006382 | $2,961.19 | $66,943.09 |
| 2018-10-16 | $0.006377 | $0.006885 | $0.005986 | $0.006712 | $3,935.10 | $70,413.18 |
| 2018-10-17 | $0.006734 | $0.007258 | $0.006117 | $0.007238 | $3,434.87 | $75,922.84 |
| 2018-10-18 | $0.007253 | $0.007253 | $0.005536 | $0.006230 | $1,678.23 | $65,349.87 |
| 2018-10-19 | $0.006229 | $0.006840 | $0.005435 | $0.005990 | $1,865.57 | $62,832.48 |
| 2018-10-20 | $0.005988 | $0.007476 | $0.005580 | $0.007476 | $4,385.90 | $78,422.61 |
| 2018-10-21 | $0.007478 | $0.007752 | $0.006597 | $0.006789 | $3,254.92 | $71,217.87 |
| 2018-10-22 | $0.006787 | $0.007315 | $0.005619 | $0.006817 | $1,990.96 | $71,510.85 |
| 2018-10-23 | $0.006819 | $0.007430 | $0.005190 | $0.006993 | $3,123.52 | $73,356.36 |
| 2018-10-24 | $0.006965 | $0.007648 | $0.006632 | $0.007111 | $2,835.22 | $74,594.29 |
| 2018-10-25 | $0.007114 | $0.007770 | $0.006791 | $0.007529 | $3,272.85 | $78,979.84 |
| 2018-10-26 | $0.007518 | $0.009789 | $0.006782 | $0.008581 | $6,959.64 | $90,015.95 |
| 2018-10-27 | $0.008549 | $0.01139 | $0.008483 | $0.009240 | $8,107.94 | $96,925.40 |
| 2018-10-28 | $0.009287 | $0.009377 | $0.007309 | $0.008364 | $3,889.54 | $87,741.93 |
| 2018-10-29 | $0.008327 | $0.009197 | $0.007522 | $0.007539 | $2,300.81 | $79,085.47 |
| 2018-10-30 | $0.007549 | $0.007736 | $0.006913 | $0.007131 | $3,504.99 | $74,799.26 |
| 2018-10-31 | $0.007119 | $0.007656 | $0.006502 | $0.007380 | $2,005.37 | $77,416.51 |