Canada eCoin CDN
Xếp hạng #?
09:58:36 03/02/2021
Canada eCoin (CDN)
Không hoạt động
Lịch sử giá Canada eCoin (CDN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02172 | $0.02449 | $0.01850 | $0.02292 | $3,531.84 | $2,233,037 |
| 2018-03-02 | $0.02287 | $0.02337 | $0.02036 | $0.02156 | $353.05 | $2,100,493 |
| 2018-03-03 | $0.02154 | $0.02273 | $0.02056 | $0.02242 | $833.34 | $2,183,755 |
| 2018-03-04 | $0.02238 | $0.02289 | $0.02003 | $0.02068 | $3,412.32 | $2,014,826 |
| 2018-03-05 | $0.02067 | $0.02102 | $0.02024 | $0.02070 | $2,369.74 | $2,016,823 |
| 2018-03-06 | $0.02065 | $0.02065 | $0.01868 | $0.01887 | $1,344.70 | $1,838,105 |
| 2018-03-07 | $0.01884 | $0.01925 | $0.01604 | $0.01671 | $383.73 | $1,627,804 |
| 2018-03-08 | $0.01669 | $0.01692 | $0.01369 | $0.01596 | $568.66 | $1,555,093 |
| 2018-03-09 | $0.01586 | $0.01639 | $0.01369 | $0.01540 | $743.13 | $1,500,268 |
| 2018-03-10 | $0.01541 | $0.01621 | $0.01319 | $0.01416 | $3,097.17 | $1,379,424 |
| 2018-03-11 | $0.01411 | $0.02194 | $0.01317 | $0.01728 | $12,539.20 | $1,682,961 |
| 2018-03-12 | $0.01722 | $0.01747 | $0.01449 | $0.01636 | $625.20 | $1,594,196 |
| 2018-03-13 | $0.01628 | $0.01696 | $0.01451 | $0.01603 | $294.02 | $1,561,191 |
| 2018-03-14 | $0.01603 | $0.01639 | $0.01295 | $0.01330 | $315.24 | $1,295,792 |
| 2018-03-15 | $0.01330 | $0.01429 | $0.01262 | $0.01297 | $355.52 | $1,263,441 |
| 2018-03-16 | $0.01296 | $0.01306 | $0.01050 | $0.01092 | $1,697.07 | $1,064,197 |
| 2018-03-17 | $0.01094 | $0.01173 | $0.009818 | $0.01161 | $862.82 | $1,130,702 |
| 2018-03-18 | $0.01139 | $0.01285 | $0.01076 | $0.01236 | $635.83 | $1,204,436 |
| 2018-03-19 | $0.01230 | $0.01264 | $0.01068 | $0.01085 | $245.06 | $1,056,579 |
| 2018-03-20 | $0.01096 | $0.01226 | $0.009347 | $0.01140 | $644.40 | $1,110,781 |
| 2018-03-21 | $0.01142 | $0.01371 | $0.01142 | $0.01327 | $292.93 | $1,292,733 |
| 2018-03-22 | $0.01327 | $0.01370 | $0.01211 | $0.01288 | $422.58 | $1,255,092 |
| 2018-03-23 | $0.01288 | $0.01288 | $0.009391 | $0.01240 | $727.40 | $1,208,352 |
| 2018-03-24 | $0.01313 | $0.01324 | $0.01083 | $0.01259 | $815.35 | $1,226,316 |
| 2018-03-25 | $0.01240 | $0.01249 | $0.009825 | $0.01054 | $851.51 | $1,026,662 |
| 2018-03-26 | $0.01053 | $0.01102 | $0.01013 | $0.01046 | $444.36 | $1,019,064 |
| 2018-03-27 | $0.01044 | $0.01299 | $0.009218 | $0.01078 | $1,395.41 | $1,050,305 |
| 2018-03-28 | $0.01078 | $0.01169 | $0.009532 | $0.009980 | $544.91 | $972,238 |
| 2018-03-29 | $0.009992 | $0.01003 | $0.008140 | $0.008159 | $274.48 | $794,845 |
| 2018-03-30 | $0.008152 | $0.008736 | $0.007568 | $0.008467 | $179.71 | $824,854 |
| 2018-03-31 | $0.008481 | $0.008761 | $0.007737 | $0.008581 | $298.95 | $835,958 |