Canada eCoin CDN
Xếp hạng #?
09:58:36 03/02/2021
Canada eCoin (CDN)
Không hoạt động
Lịch sử giá Canada eCoin (CDN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02153 | $0.02153 | $0.01952 | $0.02035 | $758.96 | $1,982,134 |
| 2018-05-02 | $0.02031 | $0.02299 | $0.01945 | $0.02138 | $2,162.37 | $2,082,296 |
| 2018-05-03 | $0.02138 | $0.02312 | $0.01855 | $0.01994 | $3,048.31 | $1,942,300 |
| 2018-05-04 | $0.01994 | $0.02445 | $0.01874 | $0.02239 | $7,143.92 | $2,180,842 |
| 2018-05-05 | $0.02219 | $0.02510 | $0.02154 | $0.02334 | $1,421.34 | $2,274,068 |
| 2018-05-06 | $0.02336 | $0.02633 | $0.01979 | $0.02382 | $2,234.30 | $2,320,351 |
| 2018-05-07 | $0.02384 | $0.02385 | $0.01950 | $0.01991 | $906.22 | $1,939,183 |
| 2018-05-08 | $0.01994 | $0.02018 | $0.01828 | $0.02012 | $873.87 | $1,960,312 |
| 2018-05-09 | $0.02009 | $0.02010 | $0.01305 | $0.01764 | $3,878.16 | $1,718,644 |
| 2018-05-10 | $0.01764 | $0.01861 | $0.01576 | $0.01600 | $858.66 | $1,558,756 |
| 2018-05-11 | $0.01602 | $0.01755 | $0.01422 | $0.01549 | $476.32 | $1,508,509 |
| 2018-05-12 | $0.01546 | $0.01584 | $0.01291 | $0.01584 | $334.11 | $1,543,452 |
| 2018-05-13 | $0.01584 | $0.01801 | $0.01343 | $0.01595 | $780.24 | $1,553,564 |
| 2018-05-14 | $0.01593 | $0.01598 | $0.01472 | $0.01501 | $272.55 | $1,461,876 |
| 2018-05-15 | $0.01499 | $0.02187 | $0.01496 | $0.01679 | $2,586.20 | $1,635,997 |
| 2018-05-16 | $0.01679 | $0.01680 | $0.01493 | $0.01504 | $416.40 | $1,464,672 |
| 2018-05-17 | $0.01530 | $0.01561 | $0.01427 | $0.01435 | $277.94 | $1,398,098 |
| 2018-05-18 | $0.01435 | $0.01858 | $0.01426 | $0.01704 | $325.73 | $1,660,409 |
| 2018-05-19 | $0.01704 | $0.01707 | $0.01517 | $0.01596 | $367.72 | $1,554,703 |
| 2018-05-20 | $0.01597 | $0.01654 | $0.01482 | $0.01626 | $119.99 | $1,583,626 |
| 2018-05-21 | $0.01628 | $0.01654 | $0.01523 | $0.01542 | $185.61 | $1,502,118 |
| 2018-05-22 | $0.01542 | $0.01543 | $0.01451 | $0.01456 | $394.50 | $1,417,903 |
| 2018-05-23 | $0.01454 | $0.01458 | $0.01286 | $0.01297 | $240.33 | $1,263,480 |
| 2018-05-24 | $0.01294 | $0.01391 | $0.01237 | $0.01256 | $347.97 | $1,223,900 |
| 2018-05-25 | $0.01259 | $0.01310 | $0.01242 | $0.01258 | $174.36 | $1,225,020 |
| 2018-05-26 | $0.01256 | $0.01358 | $0.01113 | $0.01115 | $134.01 | $1,086,563 |
| 2018-05-27 | $0.01116 | $0.01274 | $0.01101 | $0.01260 | $565.54 | $1,227,095 |
| 2018-05-28 | $0.01260 | $0.01301 | $0.01066 | $0.01069 | $636.41 | $1,041,275 |
| 2018-05-29 | $0.01069 | $0.01276 | $0.01034 | $0.01267 | $478.50 | $1,233,972 |
| 2018-05-30 | $0.01268 | $0.01282 | $0.01102 | $0.01110 | $38.80 | $1,081,381 |
| 2018-05-31 | $0.01110 | $0.01188 | $0.01090 | $0.01097 | $113.29 | $1,068,366 |