Cerium XCE
Xếp hạng #?
03:54:19 23/09/2016
Cerium (XCE)
Không hoạt động
Lịch sử giá Cerium (XCE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.003347 | $0.004704 | $0.003154 | $0.004697 | $259.70 | $0 |
| 2015-12-02 | $0.004698 | $0.004698 | $0.001611 | $0.003355 | $85.57 | $0 |
| 2015-12-03 | $0.003358 | $0.003458 | $0.001610 | $0.003351 | $45.56 | $0 |
| 2015-12-04 | $0.003351 | $0.003359 | $0.0008777 | $0.002895 | $2.21 | $0 |
| 2015-12-05 | $0.002899 | $0.003104 | $0.002895 | $0.003099 | $0.5568 | $0 |
| 2015-12-06 | $0.003100 | $0.003105 | $0.001230 | $0.002926 | $0.4960 | $0 |
| 2015-12-07 | $0.002913 | $0.002986 | $0.001273 | $0.001286 | $0.3957 | $0 |
| 2015-12-08 | $0.001285 | $0.001289 | $0.001269 | $0.001284 | $0.3950 | $0 |
| 2015-12-09 | $0.001401 | $0.001417 | $0.001358 | $0.001361 | $174.58 | $0 |
| 2015-12-10 | $0.001361 | $0.001579 | $0.001342 | $0.001579 | $804.99 | $0 |
| 2015-12-11 | $0.001578 | $0.002910 | $0.001578 | $0.002907 | $23.83 | $0 |
| 2015-12-12 | $0.002318 | $0.002400 | $0.001364 | $0.002214 | $22.79 | $0 |
| 2015-12-13 | $0.002214 | $0.002230 | $0.001821 | $0.001952 | $3,991.08 | $0 |
| 2015-12-14 | $0.001950 | $0.002008 | $0.001448 | $0.001946 | $8.24 | $0 |
| 2015-12-15 | $0.001946 | $0.002068 | $0.0002481 | $0.0002885 | $39.89 | $674.85 |
| 2015-12-16 | $0.0002884 | $0.002000 | $0.0002752 | $0.001974 | $0.04739 | $4,618.53 |
| 2015-12-17 | $0.001974 | $0.001986 | $0.0004637 | $0.0004654 | $2.33 | $1,088.77 |
| 2015-12-18 | $0.0004652 | $0.001904 | $0.0004645 | $0.0009504 | $36.63 | $2,223.25 |
| 2015-12-19 | $0.0009504 | $0.001895 | $0.0009476 | $0.001890 | $0.09242 | $4,421.51 |
| 2015-12-20 | $0.001891 | $0.001997 | $0.0009237 | $0.001895 | $44.42 | $4,432.19 |
| 2015-12-21 | $0.001895 | $0.01220 | $0.001829 | $0.01219 | $0.03718 | $28,508.53 |
| 2015-12-22 | $0.01219 | $0.01226 | $0.001093 | $0.001098 | $3.25 | $2,567.64 |
| 2015-12-23 | $0.001096 | $0.001614 | $0.0009131 | $0.0009202 | $0.9978 | $2,152.60 |
| 2015-12-24 | $0.0009202 | $0.0009617 | $0.0009202 | $0.0009512 | $3.50 | $2,225.07 |
| 2015-12-25 | $0.0009506 | $0.001758 | $0.0004522 | $0.001747 | $1.49 | $4,086.60 |
| 2015-12-26 | $0.001747 | $0.001747 | $0.0004949 | $0.001091 | $6.90 | $2,551.41 |
| 2015-12-27 | $0.001093 | $0.001222 | $0.0004460 | $0.0004482 | $1.63 | $1,048.48 |
| 2015-12-28 | $0.0004482 | $0.0004556 | $0.0004482 | $0.0004493 | $1.64 | $1,051.19 |
| 2015-12-29 | $0.0008473 | $0.0008637 | $0.0004684 | $0.0004713 | $3.22 | $1,102.44 |
| 2015-12-30 | $0.0004723 | $0.001686 | $0.0004604 | $0.001678 | $0.0003692 | $3,926.15 |
| 2015-12-31 | $0.001662 | $0.001677 | $0.001273 | $0.001282 | $0.02422 | $2,999.13 |