Canada eCoin CDN
Xếp hạng #?
09:58:36 03/02/2021
Canada eCoin (CDN)
Không hoạt động
Lịch sử giá Canada eCoin (CDN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008522 | $0.01043 | $0.008007 | $0.009066 | $565.57 | $883,173 |
| 2018-04-02 | $0.009110 | $0.01022 | $0.008393 | $0.008469 | $159.86 | $824,981 |
| 2018-04-03 | $0.008475 | $0.01079 | $0.008475 | $0.01029 | $119.12 | $1,002,805 |
| 2018-04-04 | $0.01029 | $0.01029 | $0.008525 | $0.009542 | $151.82 | $929,587 |
| 2018-04-05 | $0.008834 | $0.01084 | $0.008541 | $0.01031 | $719.58 | $1,004,510 |
| 2018-04-06 | $0.01026 | $0.01041 | $0.009471 | $0.01011 | $895.73 | $984,569 |
| 2018-04-07 | $0.01011 | $0.01120 | $0.009673 | $0.009714 | $230.66 | $946,274 |
| 2018-04-08 | $0.009722 | $0.01021 | $0.007736 | $0.008593 | $2,128.86 | $837,084 |
| 2018-04-09 | $0.008607 | $0.008761 | $0.007429 | $0.007886 | $2,543.18 | $768,260 |
| 2018-04-10 | $0.007893 | $0.01083 | $0.007580 | $0.007642 | $5,277.92 | $744,457 |
| 2018-04-11 | $0.007650 | $0.009157 | $0.007595 | $0.009041 | $1,075.03 | $880,743 |
| 2018-04-12 | $0.009020 | $0.01035 | $0.008804 | $0.009860 | $551.94 | $960,514 |
| 2018-04-13 | $0.009872 | $0.01076 | $0.009634 | $0.01024 | $478.41 | $997,184 |
| 2018-04-14 | $0.01024 | $0.01068 | $0.009814 | $0.01059 | $453.30 | $1,031,572 |
| 2018-04-15 | $0.01060 | $0.01254 | $0.01060 | $0.01183 | $3,951.28 | $1,152,903 |
| 2018-04-16 | $0.01183 | $0.02312 | $0.01108 | $0.01181 | $11,343.40 | $1,150,945 |
| 2018-04-17 | $0.01182 | $0.01268 | $0.01106 | $0.01142 | $1,245.92 | $1,112,885 |
| 2018-04-18 | $0.01143 | $0.01196 | $0.01102 | $0.01165 | $816.75 | $1,135,300 |
| 2018-04-19 | $0.01166 | $0.01241 | $0.01158 | $0.01240 | $658.41 | $1,208,060 |
| 2018-04-20 | $0.01241 | $0.01290 | $0.01169 | $0.01241 | $1,082.87 | $1,208,859 |
| 2018-04-21 | $0.01241 | $0.01735 | $0.01224 | $0.01451 | $3,134.54 | $1,413,646 |
| 2018-04-22 | $0.01451 | $0.01673 | $0.01383 | $0.01655 | $540.70 | $1,611,769 |
| 2018-04-23 | $0.01652 | $0.01778 | $0.01522 | $0.01776 | $1,138.67 | $1,729,973 |
| 2018-04-24 | $0.01776 | $0.02623 | $0.01775 | $0.02174 | $6,212.58 | $2,117,541 |
| 2018-04-25 | $0.02159 | $0.02612 | $0.01867 | $0.01937 | $1,503.08 | $1,886,949 |
| 2018-04-26 | $0.01953 | $0.02275 | $0.01848 | $0.02226 | $1,457.31 | $2,168,158 |
| 2018-04-27 | $0.02228 | $0.02236 | $0.01962 | $0.02116 | $2,294.98 | $2,061,664 |
| 2018-04-28 | $0.02110 | $0.02222 | $0.02066 | $0.02144 | $3,227.07 | $2,088,911 |
| 2018-04-29 | $0.02143 | $0.02251 | $0.02080 | $0.02150 | $455.95 | $2,094,756 |
| 2018-04-30 | $0.02150 | $0.02308 | $0.02127 | $0.02151 | $725.03 | $2,095,564 |