Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01740 | $0.01978 | $0.01320 | $0.01553 | $5,608.14 | $781,220 |
| 2017-08-02 | $0.01552 | $0.01884 | $0.01364 | $0.01506 | $5,811.88 | $759,811 |
| 2017-08-03 | $0.01508 | $0.02161 | $0.01508 | $0.01987 | $12,403.90 | $1,005,863 |
| 2017-08-04 | $0.01986 | $0.02274 | $0.01708 | $0.01756 | $12,440.60 | $892,370 |
| 2017-08-05 | $0.01755 | $0.02498 | $0.01751 | $0.01845 | $10,996.10 | $941,158 |
| 2017-08-06 | $0.01846 | $0.02487 | $0.01846 | $0.02147 | $7,917.17 | $1,099,106 |
| 2017-08-07 | $0.02117 | $0.02371 | $0.01946 | $0.01958 | $12,555.80 | $1,005,741 |
| 2017-08-08 | $0.01959 | $0.02351 | $0.01932 | $0.01974 | $12,815.90 | $1,017,495 |
| 2017-08-09 | $0.01973 | $0.02573 | $0.01735 | $0.02542 | $24,767.00 | $1,314,653 |
| 2017-08-10 | $0.02542 | $0.03000 | $0.02383 | $0.02808 | $25,255.30 | $1,457,652 |
| 2017-08-11 | $0.02808 | $0.03076 | $0.02730 | $0.02965 | $11,543.30 | $1,544,753 |
| 2017-08-12 | $0.02963 | $0.03512 | $0.02713 | $0.03506 | $18,223.00 | $1,833,026 |
| 2017-08-13 | $0.03547 | $0.04081 | $0.03320 | $0.04019 | $44,266.50 | $2,108,994 |
| 2017-08-14 | $0.03969 | $0.04962 | $0.03547 | $0.03944 | $64,459.00 | $2,076,874 |
| 2017-08-15 | $0.03954 | $0.05122 | $0.03707 | $0.04882 | $52,552.30 | $2,580,302 |
| 2017-08-16 | $0.04888 | $0.06338 | $0.04500 | $0.05060 | $42,566.70 | $2,684,223 |
| 2017-08-17 | $0.05055 | $0.05842 | $0.04190 | $0.05331 | $56,088.60 | $2,839,462 |
| 2017-08-18 | $0.05315 | $0.05481 | $0.04105 | $0.04496 | $36,138.30 | $2,404,042 |
| 2017-08-19 | $0.04545 | $0.05391 | $0.04441 | $0.04579 | $16,834.30 | $2,458,056 |
| 2017-08-20 | $0.04558 | $0.06194 | $0.04456 | $0.05809 | $53,228.30 | $3,130,111 |
| 2017-08-21 | $0.05787 | $0.08745 | $0.05309 | $0.06834 | $87,541.70 | $3,695,683 |
| 2017-08-22 | $0.06823 | $0.08683 | $0.06746 | $0.08245 | $72,963.50 | $4,476,342 |
| 2017-08-23 | $0.08288 | $0.1199 | $0.08049 | $0.09859 | $142,235 | $5,373,575 |
| 2017-08-24 | $0.09864 | $0.1681 | $0.09046 | $0.1398 | $199,451 | $7,651,367 |
| 2017-08-25 | $0.1439 | $0.1662 | $0.1180 | $0.1323 | $195,036 | $7,264,005 |
| 2017-08-26 | $0.1325 | $0.1359 | $0.08303 | $0.1192 | $216,715 | $6,570,989 |
| 2017-08-27 | $0.1248 | $0.1281 | $0.08890 | $0.09567 | $110,807 | $5,293,251 |
| 2017-08-28 | $0.09576 | $0.09937 | $0.04880 | $0.09144 | $169,330 | $5,083,600 |
| 2017-08-29 | $0.09160 | $0.09325 | $0.07107 | $0.09175 | $68,640.60 | $5,119,802 |
| 2017-08-30 | $0.08842 | $0.09448 | $0.05974 | $0.07905 | $72,614.60 | $4,428,292 |
| 2017-08-31 | $0.07597 | $0.08294 | $0.06669 | $0.06866 | $27,455.00 | $3,860,790 |