McBase Finance MCBASE
Xếp hạng #?
15:56:23 14/06/2021
McBase Finance (MCBASE)
Không theo dõi
Lịch sử giá McBase Finance (MCBASE) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $4.05 | $4.21 | $4.00 | $4.21 | $0 | $0 |
| 2021-04-02 | $4.20 | $4.37 | $4.20 | $4.22 | $0 | $0 |
| 2021-04-03 | $4.22 | $4.30 | $4.06 | $4.06 | $0 | $0 |
| 2021-04-04 | $4.06 | $4.29 | $4.04 | $4.29 | $0 | $0 |
| 2021-04-05 | $4.29 | $4.49 | $4.17 | $4.39 | $0 | $0 |
| 2021-04-06 | $4.40 | $4.70 | $4.38 | $4.68 | $0 | $0 |
| 2021-04-07 | $4.68 | $4.69 | $4.35 | $4.47 | $0 | $0 |
| 2021-04-08 | $4.46 | $4.95 | $4.45 | $4.93 | $0 | $0 |
| 2021-04-09 | $4.93 | $5.28 | $4.82 | $5.24 | $0 | $0 |
| 2021-04-10 | $5.25 | $5.37 | $5.02 | $5.32 | $0 | $0 |
| 2021-04-11 | $5.32 | $5.72 | $5.24 | $5.68 | $0 | $0 |
| 2021-04-12 | $5.69 | $6.43 | $5.47 | $6.38 | $0 | $0 |
| 2021-04-13 | $6.37 | $6.40 | $5.92 | $5.93 | $0 | $0 |
| 2021-04-14 | $5.93 | $6.06 | $5.69 | $5.80 | $0 | $0 |
| 2021-04-15 | $5.80 | $5.96 | $5.72 | $5.86 | $0 | $0 |
| 2021-04-16 | $5.86 | $5.88 | $5.59 | $5.63 | $0 | $0 |
| 2021-04-17 | $5.62 | $5.83 | $5.61 | $5.74 | $0 | $0 |
| 2021-04-18 | $5.74 | $5.81 | $5.05 | $5.36 | $0 | $0 |
| 2021-04-19 | $5.36 | $5.76 | $5.27 | $5.61 | $0 | $0 |
| 2021-04-20 | $5.61 | $6.24 | $5.40 | $6.24 | $0 | $0 |
| 2021-04-21 | $6.25 | $6.46 | $6.04 | $6.09 | $0 | $0 |
| 2021-04-22 | $6.09 | $6.57 | $5.72 | $5.81 | $0 | $0 |
| 2021-04-23 | $5.80 | $6.04 | $5.36 | $6.03 | $0 | $0 |
| 2021-04-24 | $6.03 | $6.11 | $5.71 | $5.94 | $0 | $0 |
| 2021-04-25 | $5.94 | $6.25 | $5.81 | $6.13 | $0 | $0 |
| 2021-04-26 | $6.13 | $6.65 | $6.13 | $6.48 | $0 | $0 |
| 2021-04-27 | $6.48 | $6.93 | $6.37 | $6.86 | $0 | $0 |
| 2021-04-28 | $6.85 | $7.00 | $6.59 | $6.83 | $0 | $0 |
| 2021-04-29 | $6.82 | $7.61 | $6.82 | $7.46 | $0 | $0 |
| 2021-04-30 | $7.45 | $7.67 | $7.30 | $7.50 | $0 | $0 |