MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007380 | $0.009051 | $0.006583 | $0.008020 | $4,636.39 | $84,133.58 |
| 2018-11-02 | $0.008012 | $0.008618 | $0.007829 | $0.008105 | $4,950.68 | $85,025.54 |
| 2018-11-03 | $0.008105 | $0.008105 | $0.007659 | $0.007794 | $5,143.05 | $81,763.47 |
| 2018-11-04 | $0.007794 | $0.008216 | $0.007788 | $0.008215 | $4,677.18 | $86,171.68 |
| 2018-11-05 | $0.008216 | $0.009239 | $0.006907 | $0.009137 | $4,715.36 | $95,849.54 |
| 2018-11-06 | $0.009173 | $0.009934 | $0.007895 | $0.008727 | $3,877.86 | $92,383.54 |
| 2018-11-07 | $0.008730 | $0.009768 | $0.008384 | $0.009759 | $3,980.82 | $102,368 |
| 2018-11-08 | $0.009752 | $0.009943 | $0.008439 | $0.008791 | $2,396.99 | $92,216.44 |
| 2018-11-09 | $0.008790 | $0.008850 | $0.007867 | $0.008494 | $1,481.98 | $89,104.68 |
| 2018-11-10 | $0.008491 | $0.008516 | $0.007307 | $0.007662 | $1,742.54 | $80,371.34 |
| 2018-11-11 | $0.007653 | $0.008289 | $0.006450 | $0.006976 | $1,674.39 | $73,173.31 |
| 2018-11-12 | $0.006983 | $0.009207 | $0.006894 | $0.008518 | $2,766.54 | $89,353.30 |
| 2018-11-13 | $0.008484 | $0.009385 | $0.008258 | $0.008284 | $2,057.79 | $86,900.73 |
| 2018-11-14 | $0.008267 | $0.009148 | $0.006846 | $0.007558 | $1,820.18 | $79,280.69 |
| 2018-11-15 | $0.007594 | $0.01052 | $0.006372 | $0.008366 | $2,250.50 | $87,761.96 |
| 2018-11-16 | $0.008375 | $0.01096 | $0.006012 | $0.008741 | $1,498.52 | $91,693.40 |
| 2018-11-17 | $0.008753 | $0.01016 | $0.006231 | $0.008647 | $1,052.22 | $90,710.70 |
| 2018-11-18 | $0.008656 | $0.01161 | $0.007649 | $0.009267 | $1,030.87 | $97,207.68 |
| 2018-11-19 | $0.009281 | $0.009619 | $0.006826 | $0.006856 | $1,529.06 | $71,914.82 |
| 2018-11-20 | $0.006818 | $0.008633 | $0.005585 | $0.005885 | $1,471.86 | $61,731.66 |
| 2018-11-21 | $0.005895 | $0.009464 | $0.005262 | $0.007424 | $1,845.97 | $77,876.19 |
| 2018-11-22 | $0.007406 | $0.008341 | $0.005988 | $0.005988 | $1,019.37 | $62,809.40 |
| 2018-11-23 | $0.005953 | $0.008239 | $0.005432 | $0.007183 | $1,291.99 | $75,353.76 |
| 2018-11-24 | $0.007179 | $0.007879 | $0.005146 | $0.005852 | $952.69 | $61,391.36 |
| 2018-11-25 | $0.005847 | $0.007080 | $0.004646 | $0.006803 | $1,592.79 | $71,361.48 |
| 2018-11-26 | $0.006793 | $0.007500 | $0.004723 | $0.004848 | $733.25 | $50,851.01 |
| 2018-11-27 | $0.004843 | $0.007293 | $0.004664 | $0.005898 | $2,009.04 | $61,865.82 |
| 2018-11-28 | $0.005905 | $0.009409 | $0.005905 | $0.007683 | $1,353.80 | $80,596.24 |
| 2018-11-29 | $0.007708 | $0.007944 | $0.006129 | $0.007364 | $1,942.93 | $77,251.19 |
| 2018-11-30 | $0.007381 | $0.008642 | $0.006658 | $0.006852 | $1,901.12 | $71,874.31 |