MCAP MCAP
Xếp hạng #?
06:14:04 18/04/2019
MCAP (MCAP)
Không hoạt động
Lịch sử giá MCAP (MCAP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004068 | $0.004731 | $0.003723 | $0.004694 | $522.75 | $49,235.80 |
| 2019-02-02 | $0.004685 | $0.004949 | $0.003844 | $0.003906 | $695.86 | $40,970.08 |
| 2019-02-03 | $0.003905 | $0.005001 | $0.003884 | $0.004684 | $1,126.94 | $49,133.54 |
| 2019-02-04 | $0.004698 | $0.005108 | $0.003867 | $0.004907 | $950.83 | $51,472.45 |
| 2019-02-05 | $0.004897 | $0.004949 | $0.004166 | $0.004526 | $1,114.26 | $47,474.79 |
| 2019-02-06 | $0.004536 | $0.004551 | $0.003914 | $0.004434 | $774.44 | $46,513.67 |
| 2019-02-07 | $0.004434 | $0.004486 | $0.003574 | $0.004071 | $567.63 | $42,706.56 |
| 2019-02-08 | $0.004075 | $0.004567 | $0.003570 | $0.004552 | $428.87 | $47,747.86 |
| 2019-02-09 | $0.004553 | $0.004786 | $0.003933 | $0.004665 | $589.72 | $48,936.76 |
| 2019-02-10 | $0.004665 | $0.005115 | $0.003911 | $0.005108 | $730.02 | $53,581.73 |
| 2019-02-11 | $0.005115 | $0.005115 | $0.003840 | $0.003840 | $736.52 | $40,279.19 |
| 2019-02-12 | $0.003838 | $0.004999 | $0.003711 | $0.004970 | $760.45 | $52,140.36 |
| 2019-02-13 | $0.004970 | $0.004983 | $0.003896 | $0.004803 | $591.29 | $50,385.64 |
| 2019-02-14 | $0.004798 | $0.004816 | $0.004106 | $0.004603 | $812.29 | $48,286.54 |
| 2019-02-15 | $0.004605 | $0.004616 | $0.003950 | $0.004222 | $2,323.39 | $44,286.42 |
| 2019-02-16 | $0.004226 | $0.004530 | $0.003935 | $0.004062 | $1,128.61 | $42,610.48 |
| 2019-02-17 | $0.004061 | $0.004497 | $0.003857 | $0.004336 | $1,001.97 | $45,487.55 |
| 2019-02-18 | $0.004322 | $0.004767 | $0.004100 | $0.004753 | $919.82 | $49,860.77 |
| 2019-02-19 | $0.004754 | $0.005252 | $0.004700 | $0.004998 | $1,279.45 | $52,429.48 |
| 2019-02-20 | $0.004995 | $0.005092 | $0.004334 | $0.004936 | $1,048.49 | $51,783.69 |
| 2019-02-21 | $0.004928 | $0.005289 | $0.004439 | $0.005021 | $1,218.98 | $52,670.56 |
| 2019-02-22 | $0.005017 | $0.005296 | $0.004235 | $0.004242 | $3,605.92 | $44,503.46 |
| 2019-02-23 | $0.004236 | $0.005301 | $0.003143 | $0.004486 | $5,926.01 | $47,058.66 |
| 2019-02-24 | $0.004488 | $0.004947 | $0.002331 | $0.002836 | $2,801.89 | $29,751.34 |
| 2019-02-25 | $0.002822 | $0.003526 | $0.002484 | $0.002841 | $1,967.53 | $29,798.46 |
| 2019-02-26 | $0.002833 | $0.003540 | $0.002459 | $0.002833 | $2,235.84 | $29,714.23 |
| 2019-02-27 | $0.002835 | $0.003116 | $0.001845 | $0.001850 | $1,422.84 | $19,406.91 |
| 2019-02-28 | $0.001851 | $0.002691 | $0.001848 | $0.002655 | $1,560.40 | $27,846.06 |