Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06867 | $0.08412 | $0.06808 | $0.07501 | $40,667.50 | $4,234,989 |
| 2017-09-02 | $0.07511 | $0.07566 | $0.05042 | $0.06006 | $67,495.70 | $3,404,729 |
| 2017-09-03 | $0.06009 | $0.06700 | $0.04976 | $0.06662 | $25,081.60 | $3,793,201 |
| 2017-09-04 | $0.06695 | $0.07053 | $0.05786 | $0.06717 | $61,014.10 | $3,839,866 |
| 2017-09-05 | $0.06873 | $0.07264 | $0.05677 | $0.06674 | $27,424.50 | $3,830,354 |
| 2017-09-06 | $0.06586 | $0.07757 | $0.06225 | $0.07653 | $43,644.90 | $4,408,691 |
| 2017-09-07 | $0.07933 | $0.08489 | $0.07165 | $0.08407 | $32,100.40 | $4,861,961 |
| 2017-09-08 | $0.08409 | $0.08451 | $0.07501 | $0.07874 | $25,820.30 | $4,571,972 |
| 2017-09-09 | $0.07889 | $0.08751 | $0.07320 | $0.07880 | $35,919.60 | $4,594,646 |
| 2017-09-10 | $0.07888 | $0.09679 | $0.07621 | $0.07927 | $31,264.20 | $4,641,281 |
| 2017-09-11 | $0.07744 | $0.09386 | $0.07579 | $0.08742 | $33,256.30 | $5,139,424 |
| 2017-09-12 | $0.08740 | $0.09236 | $0.08044 | $0.08335 | $23,734.30 | $4,923,410 |
| 2017-09-13 | $0.08338 | $0.08343 | $0.07060 | $0.07713 | $20,838.30 | $4,574,900 |
| 2017-09-14 | $0.07713 | $0.07780 | $0.05955 | $0.05955 | $26,681.00 | $3,547,461 |
| 2017-09-15 | $0.06001 | $0.07474 | $0.05459 | $0.07243 | $14,599.80 | $4,333,752 |
| 2017-09-16 | $0.07224 | $0.07482 | $0.06647 | $0.07352 | $14,066.50 | $4,417,598 |
| 2017-09-17 | $0.07347 | $0.07478 | $0.06444 | $0.07395 | $12,491.50 | $4,461,697 |
| 2017-09-18 | $0.07380 | $0.1006 | $0.07091 | $0.08257 | $46,119.00 | $5,003,817 |
| 2017-09-19 | $0.08277 | $0.08476 | $0.07184 | $0.07364 | $37,915.50 | $4,481,342 |
| 2017-09-20 | $0.07354 | $0.08042 | $0.07248 | $0.07868 | $32,322.90 | $4,808,100 |
| 2017-09-21 | $0.08025 | $0.08179 | $0.06692 | $0.06739 | $25,430.30 | $4,136,435 |
| 2017-09-22 | $0.06844 | $0.09910 | $0.06840 | $0.07296 | $46,211.80 | $4,496,926 |
| 2017-09-23 | $0.07276 | $0.07368 | $0.06806 | $0.07368 | $17,087.60 | $4,562,124 |
| 2017-09-24 | $0.07368 | $0.09016 | $0.06966 | $0.07906 | $36,667.80 | $4,915,258 |
| 2017-09-25 | $0.07898 | $0.08810 | $0.07241 | $0.08761 | $48,027.30 | $5,470,734 |
| 2017-09-26 | $0.08760 | $0.09829 | $0.07654 | $0.07955 | $26,166.60 | $4,988,252 |
| 2017-09-27 | $0.07933 | $0.09299 | $0.07933 | $0.08750 | $31,038.80 | $5,491,675 |
| 2017-09-28 | $0.08751 | $0.09313 | $0.08401 | $0.08654 | $36,163.70 | $5,431,206 |
| 2017-09-29 | $0.08647 | $0.09115 | $0.07735 | $0.08266 | $35,527.40 | $5,187,886 |
| 2017-09-30 | $0.08267 | $0.08787 | $0.08164 | $0.08710 | $28,388.80 | $5,466,621 |