McBase Finance MCBASE
Xếp hạng #?
15:56:23 14/06/2021
McBase Finance (MCBASE)
Không theo dõi
Lịch sử giá McBase Finance (MCBASE) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $7.50 | $7.68 | $7.31 | $7.45 | $0 | $0 |
| 2021-05-02 | $7.44 | $7.74 | $7.28 | $7.54 | $0 | $0 |
| 2021-05-03 | $7.55 | $7.98 | $7.44 | $7.84 | $0 | $0 |
| 2021-05-04 | $7.82 | $7.82 | $7.16 | $7.16 | $0 | $0 |
| 2021-05-05 | $7.17 | $7.67 | $7.15 | $7.59 | $0 | $0 |
| 2021-05-06 | $7.59 | $7.66 | $7.27 | $7.50 | $0 | $0 |
| 2021-05-07 | $7.55 | $7.65 | $7.14 | $7.26 | $0 | $0 |
| 2021-05-08 | $7.27 | $7.69 | $7.21 | $7.51 | $0 | $0 |
| 2021-05-09 | $7.52 | $7.91 | $7.44 | $7.74 | $0 | $0 |
| 2021-05-10 | $7.74 | $7.96 | $7.26 | $7.48 | $0 | $0 |
| 2021-05-11 | $7.49 | $7.68 | $7.15 | $7.42 | $0 | $0 |
| 2021-05-12 | $7.44 | $7.80 | $6.80 | $6.80 | $0 | $0 |
| 2021-05-13 | $6.78 | $7.10 | $6.23 | $6.50 | $0 | $0 |
| 2021-05-14 | $6.51 | $6.97 | $6.50 | $6.80 | $0 | $0 |
| 2021-05-15 | $6.81 | $6.92 | $6.37 | $6.42 | $0 | $0 |
| 2021-05-16 | $6.41 | $6.85 | $6.13 | $6.39 | $0 | $0 |
| 2021-05-17 | $6.39 | $6.40 | $5.66 | $5.94 | $0 | $0 |
| 2021-05-18 | $5.95 | $6.24 | $5.75 | $5.94 | $0 | $0 |
| 2021-05-19 | $5.93 | $5.99 | $4.08 | $4.31 | $0 | $0 |
| 2021-05-20 | $4.35 | $5.15 | $3.88 | $4.74 | $0 | $0 |
| 2021-05-21 | $4.75 | $4.97 | $3.75 | $4.14 | $0 | $0 |
| 2021-05-22 | $4.14 | $4.22 | $3.75 | $3.89 | $0 | $0 |
| 2021-05-23 | $3.89 | $4.05 | $3.11 | $3.50 | $0 | $0 |
| 2021-05-24 | $3.48 | $4.33 | $3.48 | $4.29 | $0 | $0 |
| 2021-05-25 | $4.29 | $4.56 | $3.92 | $4.27 | $0 | $0 |
| 2021-05-26 | $4.27 | $4.69 | $4.23 | $4.61 | $0 | $0 |
| 2021-05-27 | $4.61 | $4.67 | $4.23 | $4.46 | $0 | $0 |
| 2021-05-28 | $4.46 | $4.50 | $3.96 | $4.09 | $0 | $0 |
| 2021-05-29 | $4.09 | $4.24 | $3.77 | $3.87 | $0 | $0 |
| 2021-05-30 | $3.87 | $4.15 | $3.74 | $4.06 | $0 | $0 |
| 2021-05-31 | $4.06 | $4.38 | $3.89 | $4.35 | $0 | $0 |