Canada eCoin CDN
Xếp hạng #?
09:58:36 03/02/2021
Canada eCoin (CDN)
Không hoạt động
Lịch sử giá Canada eCoin (CDN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003923 | $0.004256 | $0.003297 | $0.003827 | $188.72 | $372,809 |
| 2018-11-02 | $0.003827 | $0.003869 | $0.003734 | $0.003770 | $35.58 | $367,292 |
| 2018-11-03 | $0.003770 | $0.004318 | $0.003540 | $0.003644 | $391.15 | $354,992 |
| 2018-11-04 | $0.003644 | $0.003650 | $0.003001 | $0.003117 | $337.75 | $303,617 |
| 2018-11-05 | $0.003118 | $0.003639 | $0.002944 | $0.003622 | $6.39 | $352,818 |
| 2018-11-06 | $0.003636 | $0.003721 | $0.003474 | $0.003721 | $18.90 | $361,580 |
| 2018-11-07 | $0.003721 | $0.004227 | $0.003041 | $0.004227 | $166.39 | $411,810 |
| 2018-11-08 | $0.004252 | $0.004260 | $0.003778 | $0.004081 | $17.12 | $397,539 |
| 2018-11-09 | $0.004050 | $0.004248 | $0.003677 | $0.003701 | $56.71 | $360,551 |
| 2018-11-10 | $0.003701 | $0.003856 | $0.003646 | $0.003690 | $36.11 | $359,462 |
| 2018-11-11 | $0.003688 | $0.003887 | $0.003664 | $0.003780 | $142.91 | $368,224 |
| 2018-11-12 | $0.003799 | $0.004098 | $0.003588 | $0.003735 | $42.22 | $363,881 |
| 2018-11-13 | $0.003719 | $0.004030 | $0.003601 | $0.003619 | $92.12 | $352,565 |
| 2018-11-14 | $0.003608 | $0.003871 | $0.003386 | $0.003465 | $18.30 | $337,526 |
| 2018-11-15 | $0.003480 | $0.003583 | $0.002872 | $0.002974 | $27.50 | $289,689 |
| 2018-11-16 | $0.002978 | $0.003479 | $0.002879 | $0.003479 | $50.66 | $338,905 |
| 2018-11-17 | $0.003486 | $0.003486 | $0.003056 | $0.003247 | $45.83 | $316,324 |
| 2018-11-18 | $0.003258 | $0.003296 | $0.002673 | $0.002802 | $131.51 | $272,910 |
| 2018-11-19 | $0.002803 | $0.002852 | $0.002511 | $0.002800 | $10.51 | $272,730 |
| 2018-11-20 | $0.002783 | $0.002858 | $0.001741 | $0.002017 | $254.34 | $196,516 |
| 2018-11-21 | $0.002019 | $0.002403 | $0.001958 | $0.002354 | $106.16 | $229,308 |
| 2018-11-22 | $0.002346 | $0.002389 | $0.002262 | $0.002308 | $24.26 | $224,855 |
| 2018-11-23 | $0.002297 | $0.002530 | $0.002216 | $0.002272 | $12.25 | $221,313 |
| 2018-11-24 | $0.002270 | $0.003343 | $0.002049 | $0.002156 | $73.73 | $210,028 |
| 2018-11-25 | $0.002157 | $0.002204 | $0.001821 | $0.002017 | $110.28 | $196,466 |
| 2018-11-26 | $0.002016 | $0.002097 | $0.001859 | $0.002008 | $11.91 | $195,641 |
| 2018-11-27 | $0.002007 | $0.002035 | $0.001670 | $0.001876 | $158.03 | $182,724 |
| 2018-11-28 | $0.001878 | $0.002273 | $0.001837 | $0.002201 | $124.44 | $214,377 |
| 2018-11-29 | $0.002210 | $0.002214 | $0.001647 | $0.001980 | $386.02 | $192,924 |
| 2018-11-30 | $0.001985 | $0.002036 | $0.001851 | $0.001914 | $25.62 | $186,413 |