Lịch sử giá MCAP (MCAP) Tháng 09/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-09-01	$1.54	$1.78	$1.47	$1.78	$968,478	$159,700,024
2017-09-02	$1.78	$5.76	$1.66	$3.07	$2,729,970	$279,298,654
2017-09-03	$3.07	$3.93	$2.62	$2.87	$2,654,650	$263,771,248
2017-09-04	$2.86	$3.17	$2.52	$2.74	$1,077,010	$253,494,813
2017-09-05	$2.75	$2.77	$2.36	$2.69	$862,989	$249,249,381
2017-09-06	$2.70	$2.86	$2.46	$2.59	$972,208	$239,852,086
2017-09-07	$2.59	$2.65	$1.88	$2.07	$1,716,700	$191,461,565
2017-09-08	$1.99	$2.31	$1.78	$1.91	$1,047,210	$176,422,193
2017-09-09	$1.91	$1.91	$1.54	$1.87	$1,030,310	$172,670,675
2017-09-10	$1.87	$1.90	$1.55	$1.80	$762,646	$166,442,192
2017-09-11	$1.80	$1.89	$1.68	$1.73	$481,562	$160,058,321
2017-09-12	$1.73	$1.81	$1.67	$1.71	$499,755	$157,980,001
2017-09-13	$1.71	$1.71	$1.50	$1.52	$339,304	$140,452,566
2017-09-14	$1.52	$1.57	$1.18	$1.18	$686,347	$0
2017-09-15	$1.19	$1.41	$1.11	$1.34	$629,075	$0
2017-09-16	$1.34	$1.42	$1.29	$1.37	$288,598	$0
2017-09-17	$1.37	$1.40	$1.25	$1.37	$316,058	$0
2017-09-18	$1.37	$1.49	$1.36	$1.45	$519,428	$0
2017-09-19	$1.46	$1.66	$1.20	$1.51	$998,167	$0
2017-09-20	$1.50	$1.66	$1.48	$1.63	$564,076	$0
2017-09-21	$1.62	$1.84	$1.51	$1.54	$1,230,100	$0
2017-09-22	$1.53	$1.99	$1.51	$1.97	$1,870,950	$0
2017-09-23	$1.96	$2.81	$1.95	$2.81	$3,952,970	$107,474,802
2017-09-24	$2.85	$3.23	$2.48	$3.14	$4,828,370	$120,146,830
2017-09-25	$3.13	$3.29	$2.31	$2.84	$3,626,430	$108,706,007
2017-09-26	$2.79	$2.86	$2.51	$2.69	$1,745,120	$102,975,064
2017-09-27	$2.68	$2.85	$2.63	$2.82	$2,132,380	$107,865,035
2017-09-28	$2.83	$2.83	$2.58	$2.72	$1,910,650	$104,171,803
2017-09-29	$2.72	$2.72	$2.55	$2.55	$1,063,630	$97,810,897
2017-09-30	$2.55	$2.63	$2.23	$2.47	$1,709,170	$94,630,827

Lịch sử giá MCAP (MCAP) Tháng 09/2017 - CoinMarket.vn

4.4 trên 779 đánh giá