McBase Finance MCBASE
Xếp hạng #?
15:56:23 14/06/2021
McBase Finance (MCBASE)
Không theo dõi
Lịch sử giá McBase Finance (MCBASE) Tháng 03/2021
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2021-03-01 | $3.66 | $4.39 | $3.65 | $4.32 | $83,600.17 | $0 |
2021-03-02 | $4.32 | $4.39 | $3.28 | $3.58 | $94,678.70 | $0 |
2021-03-03 | $3.58 | $4.00 | $3.51 | $3.74 | $33,732.58 | $0 |
2021-03-04 | $3.74 | $3.83 | $2.67 | $2.82 | $31,373.23 | $0 |
2021-03-05 | $2.82 | $3.62 | $2.67 | $3.62 | $40,481.61 | $0 |
2021-03-06 | $3.62 | $8.25 | $3.62 | $4.21 | $210,131 | $0 |
2021-03-07 | $4.20 | $4.20 | $3.33 | $3.46 | $42,015.02 | $0 |
2021-03-08 | $3.46 | $3.50 | $1.57 | $1.96 | $66,068.62 | $0 |
2021-03-09 | $1.96 | $2.89 | $1.87 | $2.85 | $20,406.35 | $0 |
2021-03-10 | $2.85 | $2.88 | $1.81 | $2.01 | $21,571.37 | $0 |
2021-03-11 | $2.01 | $2.35 | $1.94 | $2.29 | $5,795.95 | $0 |
2021-03-12 | $2.29 | $2.30 | $1.42 | $1.61 | $13,821.28 | $0 |
2021-03-13 | $1.61 | $2.74 | $1.60 | $2.73 | $9,279.62 | $0 |
2021-03-14 | $2.73 | $3.02 | $2.42 | $2.93 | $3,955.38 | $0 |
2021-03-15 | $2.93 | $3.22 | $2.85 | $3.19 | $2,067.10 | $0 |
2021-03-16 | $3.20 | $3.20 | $2.54 | $3.17 | $7,583.18 | $0 |
2021-03-17 | $3.17 | $3.39 | $1.83 | $1.89 | $5,601.58 | $0 |
2021-03-18 | $1.89 | $1.89 | $1.37 | $1.74 | $3,608.48 | $0 |
2021-03-19 | $1.74 | $2.11 | $1.71 | $2.09 | $546.32 | $0 |
2021-03-20 | $2.09 | $3.09 | $2.09 | $3.07 | $803.16 | $0 |
2021-03-21 | $3.07 | $3.09 | $1.31 | $1.61 | $2,250.23 | $0 |
2021-03-22 | $1.61 | $2.29 | $1.56 | $2.26 | $462.17 | $0 |
2021-03-23 | $2.26 | $2.39 | $1.83 | $1.85 | $0 | $0 |
2021-03-24 | $1.85 | $1.93 | $1.82 | $1.84 | $0 | $0 |
2021-03-25 | $1.84 | $1.85 | $1.76 | $1.79 | $0 | $0 |
2021-03-26 | $1.79 | $1.91 | $1.79 | $1.90 | $0 | $0 |
2021-03-27 | $1.90 | $2.02 | $1.89 | $2.00 | $0 | $0 |
2021-03-28 | $2.00 | $2.05 | $1.95 | $1.97 | $0 | $0 |
2021-03-29 | $1.97 | $7.01 | $1.96 | $5.10 | $1,542.48 | $0 |
2021-03-30 | $5.10 | $5.25 | $4.70 | $4.92 | $269.54 | $0 |
2021-03-31 | $4.92 | $4.94 | $4.04 | $4.05 | $0 | $0 |