Cerium XCE
Xếp hạng #?
03:54:19 23/09/2016
Cerium (XCE)
Không hoạt động
Lịch sử giá Cerium (XCE) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0004203 | $0.0004310 | $0.0003874 | $0.0003879 | $0.5013 | $907.89 |
| 2016-02-02 | $0.0003880 | $0.0003906 | $0.0003743 | $0.0003744 | $0.07760 | $876.30 |
| 2016-02-03 | $0.0003746 | $0.0003748 | $0.0002637 | $0.0002651 | $0.00005832 | $620.53 |
| 2016-02-04 | $0.0002654 | $0.0002899 | $0.0002645 | $0.0002870 | $0.00003157 | $671.84 |
| 2016-02-05 | $0.0002849 | $0.0003080 | $0.0002826 | $0.0003051 | $0.3882 | $714.16 |
| 2016-02-06 | $0.0003054 | $0.0003054 | $0.0002519 | $0.0002619 | $1.11 | $613.02 |
| 2016-02-07 | $0.0002619 | $0.002923 | $0.0002613 | $0.0005642 | $6.77 | $1,320.63 |
| 2016-02-08 | $0.0005642 | $0.0006292 | $0.0002833 | $0.0005508 | $0.5424 | $1,289.45 |
| 2016-02-09 | $0.0005508 | $0.0006207 | $0.0003332 | $0.0003769 | $24.90 | $882.28 |
| 2016-02-10 | $0.0003769 | $0.0006987 | $0.0003759 | $0.0005013 | $7.12 | $1,173.53 |
| 2016-02-11 | $0.0005013 | $0.0006832 | $0.0003826 | $0.0006832 | $27.07 | $1,599.40 |
| 2016-02-12 | $0.0006834 | $0.0006843 | $0.0004948 | $0.0005664 | $12.80 | $1,325.81 |
| 2016-02-13 | $0.0005665 | $0.0006949 | $0.0005665 | $0.0006449 | $6.49 | $1,509.55 |
| 2016-02-14 | $0.0006483 | $0.0006543 | $0.0004941 | $0.0005066 | $7.36 | $1,185.96 |
| 2016-02-15 | $0.0005071 | $0.001993 | $0.0004468 | $0.001993 | $8.10 | $4,666.04 |
| 2016-02-16 | $0.001992 | $0.002009 | $0.0005347 | $0.001029 | $12.71 | $2,408.36 |
| 2016-02-17 | $0.001029 | $0.001116 | $0.0006054 | $0.001081 | $2.29 | $2,530.24 |
| 2016-02-18 | $0.001080 | $0.002279 | $0.0007802 | $0.002275 | $121.71 | $5,326.81 |
| 2016-02-19 | $0.002276 | $0.002280 | $0.0007938 | $0.0007983 | $0.8448 | $1,869.45 |
| 2016-02-20 | $0.0007983 | $0.0009090 | $0.0004818 | $0.0008663 | $5.13 | $2,028.66 |
| 2016-02-21 | $0.0008675 | $0.0009099 | $0.0004853 | $0.0004853 | $0.00005339 | $1,136.56 |
| 2016-02-22 | $0.0004883 | $0.0004893 | $0.0004794 | $0.0004805 | $0.00005286 | $1,125.32 |
| 2016-02-23 | $0.0004806 | $0.001692 | $0.0004027 | $0.001686 | $38.26 | $3,947.19 |
| 2016-02-24 | $0.001686 | $0.002080 | $0.0005782 | $0.0005829 | $0.001750 | $1,364.96 |
| 2016-02-25 | $0.0005810 | $0.0007367 | $0.0005641 | $0.0007273 | $0.002635 | $1,703.21 |
| 2016-02-26 | $0.0007276 | $0.0008448 | $0.0002168 | $0.0008448 | $31.81 | $1,978.30 |
| 2016-02-27 | $0.0008470 | $0.0008511 | $0.0004281 | $0.0004325 | $31.03 | $1,012.86 |
| 2016-02-28 | $0.0004325 | $0.0004357 | $0.0004238 | $0.0004348 | $26.78 | $1,018.12 |
| 2016-02-29 | $0.0005617 | $0.0007647 | $0.0005530 | $0.0007624 | $12.53 | $1,785.34 |