MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006871 | $0.01245 | $0.006806 | $0.008108 | $2,697.53 | $85,051.19 |
| 2018-12-02 | $0.008096 | $0.009201 | $0.006877 | $0.007334 | $1,908.36 | $76,933.28 |
| 2018-12-03 | $0.007367 | $0.009490 | $0.006793 | $0.008162 | $1,406.82 | $85,617.05 |
| 2018-12-04 | $0.008150 | $0.008213 | $0.005854 | $0.006526 | $4,991.87 | $68,454.78 |
| 2018-12-05 | $0.006525 | $0.008022 | $0.006363 | $0.006363 | $2,435.77 | $66,751.19 |
| 2018-12-06 | $0.006360 | $0.007299 | $0.006163 | $0.006735 | $947.03 | $70,652.10 |
| 2018-12-07 | $0.006723 | $0.007231 | $0.005099 | $0.007199 | $791.43 | $75,520.55 |
| 2018-12-08 | $0.007189 | $0.007307 | $0.004160 | $0.005411 | $792.62 | $56,763.55 |
| 2018-12-09 | $0.005394 | $0.007490 | $0.004883 | $0.005460 | $815.98 | $57,279.03 |
| 2018-12-10 | $0.005454 | $0.006681 | $0.004110 | $0.004800 | $1,752.55 | $50,353.17 |
| 2018-12-11 | $0.004795 | $0.005284 | $0.004382 | $0.005202 | $1,343.76 | $54,566.59 |
| 2018-12-12 | $0.005195 | $0.005761 | $0.004575 | $0.005158 | $992.31 | $54,110.16 |
| 2018-12-13 | $0.005161 | $0.005164 | $0.004142 | $0.004476 | $757.23 | $46,952.21 |
| 2018-12-14 | $0.004478 | $0.004691 | $0.003900 | $0.004100 | $1,179.36 | $43,005.43 |
| 2018-12-15 | $0.004102 | $0.004535 | $0.003798 | $0.004079 | $449.54 | $42,788.19 |
| 2018-12-16 | $0.004079 | $0.005429 | $0.004079 | $0.004305 | $824.96 | $45,162.12 |
| 2018-12-17 | $0.004310 | $0.005448 | $0.004309 | $0.004989 | $628.38 | $52,335.14 |
| 2018-12-18 | $0.004988 | $0.005145 | $0.004358 | $0.004938 | $945.69 | $51,797.71 |
| 2018-12-19 | $0.004980 | $0.006826 | $0.004952 | $0.006824 | $883.96 | $71,579.88 |
| 2018-12-20 | $0.006897 | $0.007060 | $0.005024 | $0.006033 | $1,428.93 | $63,285.99 |
| 2018-12-21 | $0.006018 | $0.006223 | $0.004867 | $0.005439 | $1,577.08 | $57,052.19 |
| 2018-12-22 | $0.005441 | $0.006183 | $0.005033 | $0.006065 | $495.53 | $63,626.30 |
| 2018-12-23 | $0.006073 | $0.007077 | $0.005214 | $0.005823 | $851.75 | $61,082.64 |
| 2018-12-24 | $0.005824 | $0.006931 | $0.005181 | $0.005875 | $1,026.36 | $61,627.74 |
| 2018-12-25 | $0.005899 | $0.006058 | $0.004974 | $0.005381 | $1,766.11 | $56,448.64 |
| 2018-12-26 | $0.005382 | $0.005633 | $0.004707 | $0.004717 | $1,195.27 | $49,485.89 |
| 2018-12-27 | $0.004719 | $0.005485 | $0.004428 | $0.005414 | $608.12 | $56,791.14 |
| 2018-12-28 | $0.005422 | $0.005638 | $0.004536 | $0.005638 | $928.47 | $59,143.38 |
| 2018-12-29 | $0.005656 | $0.005743 | $0.004677 | $0.004704 | $978.05 | $49,349.87 |
| 2018-12-30 | $0.004700 | $0.005039 | $0.004319 | $0.004504 | $965.83 | $47,250.38 |
| 2018-12-31 | $0.004511 | $0.006266 | $0.004451 | $0.005818 | $849.34 | $61,032.26 |