MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005821 | $0.005930 | $0.004474 | $0.004940 | $651.71 | $51,823.96 |
| 2019-01-02 | $0.004962 | $0.005805 | $0.004704 | $0.005090 | $1,071.56 | $53,396.90 |
| 2019-01-03 | $0.005091 | $0.005211 | $0.004604 | $0.005137 | $1,438.77 | $53,888.79 |
| 2019-01-04 | $0.005139 | $0.005217 | $0.004748 | $0.005035 | $1,028.24 | $52,818.90 |
| 2019-01-05 | $0.005027 | $0.005554 | $0.004671 | $0.004811 | $1,249.59 | $50,465.66 |
| 2019-01-06 | $0.004807 | $0.005346 | $0.004769 | $0.005031 | $1,124.78 | $52,773.49 |
| 2019-01-07 | $0.005035 | $0.005407 | $0.004595 | $0.004607 | $873.87 | $48,332.14 |
| 2019-01-08 | $0.004609 | $0.005555 | $0.004523 | $0.005536 | $757.67 | $58,070.07 |
| 2019-01-09 | $0.005542 | $0.005553 | $0.004764 | $0.004914 | $1,329.66 | $51,549.84 |
| 2019-01-10 | $0.004915 | $0.004915 | $0.004162 | $0.004273 | $620.37 | $44,822.90 |
| 2019-01-11 | $0.004267 | $0.004531 | $0.004069 | $0.004111 | $588.05 | $43,123.80 |
| 2019-01-12 | $0.004111 | $0.004183 | $0.003818 | $0.004021 | $463.39 | $42,178.42 |
| 2019-01-13 | $0.004017 | $0.004584 | $0.003771 | $0.004015 | $736.97 | $42,119.50 |
| 2019-01-14 | $0.004018 | $0.004257 | $0.003627 | $0.003959 | $804.64 | $41,528.47 |
| 2019-01-15 | $0.003958 | $0.004073 | $0.003257 | $0.003557 | $720.45 | $37,314.17 |
| 2019-01-16 | $0.003552 | $0.004417 | $0.003552 | $0.004107 | $1,110.34 | $43,084.00 |
| 2019-01-17 | $0.004106 | $0.004176 | $0.003584 | $0.003926 | $608.35 | $41,188.40 |
| 2019-01-18 | $0.003925 | $0.004245 | $0.003743 | $0.004099 | $1,127.71 | $42,997.42 |
| 2019-01-19 | $0.004107 | $0.004223 | $0.003914 | $0.003964 | $961.03 | $41,580.27 |
| 2019-01-20 | $0.003961 | $0.004130 | $0.003650 | $0.003746 | $744.07 | $39,292.37 |
| 2019-01-21 | $0.003746 | $0.004853 | $0.003693 | $0.003939 | $580.07 | $41,323.99 |
| 2019-01-22 | $0.003938 | $0.004888 | $0.003738 | $0.004528 | $1,107.67 | $47,497.75 |
| 2019-01-23 | $0.004527 | $0.005552 | $0.004064 | $0.004674 | $1,216.95 | $49,026.82 |
| 2019-01-24 | $0.004675 | $0.005148 | $0.004029 | $0.004058 | $981.20 | $42,567.02 |
| 2019-01-25 | $0.004068 | $0.004727 | $0.003970 | $0.004047 | $1,676.72 | $42,456.89 |
| 2019-01-26 | $0.004047 | $0.004794 | $0.004019 | $0.004768 | $739.72 | $50,012.06 |
| 2019-01-27 | $0.004768 | $0.004955 | $0.004012 | $0.004689 | $1,044.54 | $49,192.62 |
| 2019-01-28 | $0.004690 | $0.004701 | $0.003993 | $0.004592 | $820.76 | $48,171.36 |
| 2019-01-29 | $0.004595 | $0.004905 | $0.004135 | $0.004136 | $702.83 | $43,382.64 |
| 2019-01-30 | $0.004132 | $0.005001 | $0.003620 | $0.004045 | $777.27 | $42,433.83 |
| 2019-01-31 | $0.004044 | $0.004491 | $0.003946 | $0.004064 | $682.68 | $42,628.10 |