Canada eCoin CDN
Xếp hạng #?
09:58:36 03/02/2021
Canada eCoin (CDN)
Không hoạt động
Lịch sử giá Canada eCoin (CDN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002592 | $0.002740 | $0.002582 | $0.002693 | $149.33 | $262,326 |
| 2017-05-02 | $0.002691 | $0.002807 | $0.002567 | $0.002747 | $286.96 | $267,589 |
| 2017-05-03 | $0.002747 | $0.002800 | $0.002585 | $0.002731 | $100.75 | $266,041 |
| 2017-05-04 | $0.002726 | $0.003591 | $0.002726 | $0.002885 | $1,055.23 | $281,087 |
| 2017-05-05 | $0.002892 | $0.003215 | $0.002887 | $0.003040 | $91.18 | $296,149 |
| 2017-05-06 | $0.003039 | $0.003359 | $0.003039 | $0.003216 | $190.12 | $313,241 |
| 2017-05-07 | $0.003216 | $0.003450 | $0.003216 | $0.003400 | $131.73 | $331,226 |
| 2017-05-08 | $0.003419 | $0.003722 | $0.003381 | $0.003599 | $121.42 | $350,599 |
| 2017-05-09 | $0.004155 | $0.004157 | $0.003414 | $0.003625 | $957.87 | $353,087 |
| 2017-05-10 | $0.003650 | $0.003907 | $0.002781 | $0.002893 | $1,367.54 | $281,842 |
| 2017-05-11 | $0.002878 | $0.003270 | $0.002690 | $0.002865 | $1,232.03 | $279,067 |
| 2017-05-12 | $0.002866 | $0.003000 | $0.002616 | $0.002660 | $618.14 | $259,171 |
| 2017-05-13 | $0.002657 | $0.002783 | $0.002529 | $0.002654 | $446.27 | $258,533 |
| 2017-05-14 | $0.002659 | $0.003813 | $0.002655 | $0.003687 | $847.20 | $359,146 |
| 2017-05-15 | $0.003679 | $0.003679 | $0.002673 | $0.002755 | $50.00 | $268,369 |
| 2017-05-16 | $0.002751 | $0.003161 | $0.002750 | $0.002966 | $80.46 | $288,958 |
| 2017-05-17 | $0.002965 | $0.004288 | $0.002847 | $0.003704 | $296.49 | $360,829 |
| 2017-05-18 | $0.003702 | $0.003805 | $0.003212 | $0.003474 | $118.60 | $338,385 |
| 2017-05-19 | $0.003475 | $0.003927 | $0.003269 | $0.003689 | $387.93 | $359,347 |
| 2017-05-20 | $0.003685 | $0.004028 | $0.003685 | $0.003990 | $186.13 | $388,734 |
| 2017-05-21 | $0.003989 | $0.004440 | $0.003967 | $0.004432 | $779.03 | $431,760 |
| 2017-05-22 | $0.004414 | $0.005154 | $0.003349 | $0.003913 | $1,115.31 | $381,210 |
| 2017-05-23 | $0.003890 | $0.004786 | $0.003890 | $0.004304 | $556.74 | $419,296 |
| 2017-05-24 | $0.004310 | $0.004819 | $0.004214 | $0.004712 | $420.86 | $459,035 |
| 2017-05-25 | $0.004703 | $0.006666 | $0.004691 | $0.005735 | $1,095.10 | $558,724 |
| 2017-05-26 | $0.005889 | $0.006018 | $0.003879 | $0.004241 | $1,035.00 | $413,171 |
| 2017-05-27 | $0.004258 | $0.004678 | $0.003775 | $0.004145 | $986.25 | $403,836 |
| 2017-05-28 | $0.004170 | $0.005159 | $0.004170 | $0.004988 | $802.32 | $485,870 |
| 2017-05-29 | $0.004978 | $0.005201 | $0.004053 | $0.004744 | $1,230.23 | $462,132 |
| 2017-05-30 | $0.004750 | $0.005145 | $0.004419 | $0.004750 | $896.67 | $462,728 |
| 2017-05-31 | $0.004769 | $0.005007 | $0.004473 | $0.004882 | $497.57 | $475,585 |