MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002655 | $0.002674 | $0.002192 | $0.002308 | $1,929.92 | $24,208.41 |
| 2019-03-02 | $0.002304 | $0.002355 | $0.002124 | $0.002323 | $1,152.10 | $24,364.95 |
| 2019-03-03 | $0.002320 | $0.002373 | $0.002040 | $0.002112 | $2,208.26 | $22,155.44 |
| 2019-03-04 | $0.002109 | $0.003175 | $0.002109 | $0.002882 | $42,418.58 | $30,227.79 |
| 2019-03-05 | $0.002883 | $0.003714 | $0.002581 | $0.003697 | $90,265.18 | $38,786.05 |
| 2019-03-06 | $0.003691 | $0.004349 | $0.002922 | $0.003086 | $84,562.55 | $32,373.40 |
| 2019-03-07 | $0.003086 | $0.004110 | $0.002553 | $0.003167 | $76,471.97 | $33,216.85 |
| 2019-03-08 | $0.003170 | $0.006745 | $0.002987 | $0.005062 | $97,738.08 | $53,098.34 |
| 2019-03-09 | $0.005082 | $0.005170 | $0.004139 | $0.004733 | $1,826.45 | $49,650.52 |
| 2019-03-10 | $0.004812 | $0.005466 | $0.003699 | $0.003712 | $1,865.10 | $38,938.11 |
| 2019-03-11 | $0.003714 | $0.005236 | $0.003706 | $0.004450 | $1,793.40 | $46,681.20 |
| 2019-03-12 | $0.004454 | $0.005019 | $0.003645 | $0.005009 | $1,340.00 | $52,546.32 |
| 2019-03-13 | $0.005013 | $0.005582 | $0.003653 | $0.004982 | $1,691.42 | $52,261.38 |
| 2019-03-14 | $0.004980 | $0.005350 | $0.003700 | $0.004399 | $1,576.24 | $46,142.10 |
| 2019-03-15 | $0.004398 | $0.005487 | $0.003980 | $0.004336 | $2,061.52 | $45,482.84 |
| 2019-03-16 | $0.004338 | $0.005844 | $0.004338 | $0.005659 | $1,203.92 | $59,363.27 |
| 2019-03-17 | $0.005654 | $0.005828 | $0.004810 | $0.004935 | $991.50 | $51,766.68 |
| 2019-03-18 | $0.004939 | $0.005922 | $0.004626 | $0.005914 | $902.88 | $62,035.42 |
| 2019-03-19 | $0.005908 | $0.006391 | $0.005410 | $0.005799 | $808.18 | $60,830.84 |
| 2019-03-20 | $0.005803 | $0.005950 | $0.004610 | $0.004627 | $0 | $48,541.66 |
| 2019-03-21 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-22 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-23 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-24 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-25 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-26 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-27 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-28 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-29 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-30 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |
| 2019-03-31 | $0.004627 | $0.004627 | $0.004627 | $0.004627 | $0 | $48,541.66 |